Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcclatchy Company (NY: MNI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.050 8.050 7.700 8.000 44,125 -0.05(-0.62%)
Jul 28, 2017 7.990 8.400 7.990 8.050 18,676 +0.02(+0.25%)
Jul 27, 2017 8.140 8.200 7.960 8.030 22,714 -0.10(-1.23%)
Jul 26, 2017 8.260 8.580 7.930 8.130 17,557 -0.13(-1.57%)
Jul 25, 2017 8.400 8.490 7.650 8.260 67,315 -0.13(-1.55%)
Jul 24, 2017 8.530 9.120 8.250 8.390 69,983 -0.13(-1.53%)
Jul 21, 2017 8.670 8.700 8.160 8.520 108,586 -0.15(-1.73%)
Jul 20, 2017 8.750 8.820 8.560 8.670 15,670 +0.00(+0.00%)
Jul 19, 2017 9.240 9.240 8.660 8.670 27,297 -0.45(-4.93%)
Jul 18, 2017 9.070 9.620 8.620 9.120 39,446 -0.01(-0.11%)
Jul 17, 2017 9.070 9.250 8.774 9.130 30,944 +0.14(+1.56%)
Jul 14, 2017 8.670 9.210 8.670 8.990 4,337 +0.32(+3.69%)
Jul 13, 2017 8.821 8.910 8.650 8.670 6,576 -0.14(-1.59%)
Jul 12, 2017 8.660 9.110 8.610 8.810 24,968 +0.20(+2.32%)
Jul 11, 2017 8.680 9.020 8.600 8.610 10,870 -0.08(-0.92%)
Jul 10, 2017 9.200 9.340 8.510 8.690 96,053 -0.51(-5.54%)
Jul 07, 2017 9.220 9.300 9.200 9.200 1,483 +0.00(+0.00%)
Jul 06, 2017 9.210 9.520 9.200 9.200 13,999 -0.01(-0.11%)
Jul 05, 2017 9.210 9.320 9.200 9.210 9,483 +0.00(+0.00%)
Jul 03, 2017 9.390 9.670 9.210 9.210 11,063 -0.13(-1.39%)
Jun 30, 2017 9.450 9.500 9.200 9.340 41,330 -0.06(-0.64%)
Jun 29, 2017 9.640 9.670 9.290 9.400 23,193 -0.25(-2.59%)
Jun 28, 2017 9.620 9.950 9.584 9.650 23,029 +0.09(+0.94%)
Jun 27, 2017 9.200 9.780 9.200 9.560 31,800 +0.36(+3.91%)
Jun 26, 2017 9.930 10.48 9.180 9.200 69,537 -0.68(-6.88%)
Jun 23, 2017 10.24 10.33 9.760 9.880 38,500 -0.39(-3.80%)
Jun 22, 2017 10.28 10.92 9.590 10.27 29,837 -0.01(-0.10%)
Jun 21, 2017 10.90 10.91 10.00 10.28 27,241 -0.08(-0.77%)
Jun 20, 2017 11.10 11.24 9.960 10.36 43,614 -0.77(-6.92%)
Jun 19, 2017 11.25 11.25 10.97 11.13 38,405 -0.09(-0.80%)
Jun 16, 2017 11.10 11.39 10.48 11.22 48,674 +0.12(+1.08%)
Jun 15, 2017 10.94 11.51 10.33 11.10 44,213 +0.07(+0.63%)
Jun 14, 2017 10.90 11.19 10.35 11.03 54,454 +0.14(+1.29%)
Jun 13, 2017 10.29 11.00 10.27 10.89 48,611 +0.63(+6.14%)
Jun 12, 2017 10.42 10.89 10.09 10.26 16,025 -0.20(-1.91%)
Jun 09, 2017 10.35 10.61 10.06 10.46 28,092 +0.11(+1.06%)
Jun 08, 2017 10.09 10.36 10.06 10.35 6,332 +0.13(+1.27%)
Jun 07, 2017 10.18 10.58 10.11 10.22 23,078 -0.07(-0.68%)
Jun 06, 2017 10.25 10.70 10.15 10.29 15,298 -0.02(-0.19%)
Jun 05, 2017 10.45 10.52 10.15 10.31 40,965 -0.39(-3.64%)
Jun 02, 2017 9.960 11.00 9.820 10.70 302,878 +0.73(+7.32%)
Jun 01, 2017 10.20 10.25 9.690 9.970 49,774 -0.19(-1.87%)
May 31, 2017 9.814 10.46 9.340 10.16 130,272 +0.51(+5.28%)
May 30, 2017 9.050 10.50 9.050 9.650 73,187 +0.37(+3.99%)
May 26, 2017 9.210 9.620 9.000 9.280 31,638 +0.02(+0.22%)
May 25, 2017 9.600 9.977 8.920 9.260 37,470 -0.32(-3.34%)
May 24, 2017 8.740 9.770 8.740 9.580 80,467 +0.85(+9.74%)
May 23, 2017 8.820 9.025 8.661 8.730 17,437 -0.11(-1.24%)
May 22, 2017 8.440 9.060 8.070 8.840 35,235 +0.40(+4.74%)
May 19, 2017 8.080 8.500 8.080 8.440 70,433 +0.35(+4.33%)
May 18, 2017 8.120 8.300 8.010 8.090 13,206 -0.08(-0.98%)
May 17, 2017 8.510 8.770 8.110 8.170 136,942 -0.41(-4.78%)
May 16, 2017 9.390 9.550 8.550 8.580 69,175 -0.53(-5.82%)
May 15, 2017 9.770 9.840 9.030 9.110 51,024 -0.62(-6.37%)
May 12, 2017 10.14 10.19 9.730 9.730 16,345 -0.55(-5.35%)
May 11, 2017 10.46 10.85 10.17 10.28 97,858 -0.17(-1.63%)
May 10, 2017 10.99 11.07 10.45 10.45 58,870 -0.53(-4.83%)
May 09, 2017 10.07 11.55 10.07 10.98 37,516 +0.38(+3.58%)
May 08, 2017 10.78 10.91 10.31 10.60 17,443 -0.26(-2.39%)
May 05, 2017 11.21 11.27 10.76 10.86 6,341 -0.36(-3.21%)
May 04, 2017 10.01 11.72 9.738 11.22 89,324 +0.67(+6.35%)
May 03, 2017 10.80 10.80 10.13 10.55 10,301 -0.13(-1.22%)
May 02, 2017 10.86 11.38 10.54 10.68 16,990 -0.13(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.