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 (%)
Aug 30, 2019 2.460 2.460 2.460 2.460 300 -0.04(-1.60%)
Aug 29, 2019 2.350 2.570 2.350 2.500 11,323 +0.08(+3.31%)
Aug 28, 2019 2.370 2.470 2.280 2.420 16,618 +0.14(+6.14%)
Aug 27, 2019 2.310 2.390 2.230 2.280 5,740 +0.00(+0.00%)
Aug 26, 2019 2.600 2.600 2.280 2.280 12,554 -0.18(-7.32%)
Aug 23, 2019 2.430 2.460 2.428 2.460 300 -0.04(-1.60%)
Aug 22, 2019 2.345 2.515 2.345 2.500 21,816 -0.19(-7.06%)
Aug 21, 2019 2.500 2.710 2.500 2.690 6,425 +0.31(+13.03%)
Aug 20, 2019 2.550 2.670 2.320 2.380 2,690 -0.20(-7.75%)
Aug 19, 2019 2.270 2.620 2.120 2.580 87,003 +0.28(+12.17%)
Aug 16, 2019 2.190 2.409 2.190 2.300 11,000 -0.03(-1.29%)
Aug 15, 2019 2.340 2.380 2.250 2.330 5,248 +0.02(+0.87%)
Aug 14, 2019 2.350 2.500 2.175 2.310 42,940 -0.03(-1.28%)
Aug 13, 2019 2.210 2.628 2.136 2.340 36,554 +0.13(+5.88%)
Aug 12, 2019 2.250 2.250 2.180 2.210 3,148 -0.04(-1.78%)
Aug 09, 2019 2.200 2.250 2.130 2.250 25,300 +0.04(+1.81%)
Aug 08, 2019 2.280 2.280 2.210 2.210 1,305 +0.09(+4.25%)
Aug 07, 2019 2.120 2.120 2.120 2.120 300 +0.00(+0.00%)
Aug 06, 2019 2.340 2.360 2.120 2.120 9,526 -0.26(-10.88%)
Aug 05, 2019 2.360 2.379 2.360 2.379 676 +0.13(+5.72%)
Aug 02, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 01, 2019 2.400 2.400 2.250 2.250 1,439 +0.04(+1.81%)
Jul 31, 2019 2.290 2.420 2.210 2.210 12,334 -0.22(-9.05%)
Jul 30, 2019 2.370 2.430 2.373 2.430 736 +0.14(+6.11%)
Jul 29, 2019 2.450 2.450 2.290 2.290 2,024 +0.02(+0.88%)
Jul 26, 2019 2.320 2.410 2.237 2.270 11,700 -0.08(-3.40%)
Jul 25, 2019 2.320 2.375 2.280 2.350 6,604 +0.04(+1.73%)
Jul 24, 2019 2.330 2.430 2.214 2.310 45,485 -0.03(-1.28%)
Jul 23, 2019 2.260 2.678 2.260 2.340 59,230 +0.12(+5.41%)
Jul 22, 2019 2.390 2.600 2.200 2.220 43,741 -0.26(-10.48%)
Jul 19, 2019 2.600 2.610 2.380 2.480 30,100 -0.21(-7.81%)
Jul 18, 2019 2.450 2.700 2.427 2.690 24,002 +0.15(+5.91%)
Jul 17, 2019 2.660 2.700 2.320 2.540 61,573 -0.10(-3.79%)
Jul 16, 2019 2.370 2.750 2.370 2.640 59,806 +0.29(+12.34%)
Jul 15, 2019 2.500 2.660 2.300 2.350 43,692 -0.24(-9.27%)
Jul 12, 2019 2.700 2.850 2.590 2.590 24,800 -0.16(-5.82%)
Jul 11, 2019 2.460 2.800 2.241 2.750 9,624 +0.33(+13.64%)
Jul 10, 2019 2.620 2.620 2.420 2.420 1,654 -0.20(-7.63%)
Jul 09, 2019 2.330 2.650 2.330 2.620 3,218 +0.30(+12.93%)
Jul 08, 2019 2.460 2.792 2.250 2.320 6,524 -0.20(-7.90%)
Jul 05, 2019 2.360 2.550 2.170 2.519 4,200 +0.07(+2.82%)
Jul 03, 2019 2.610 2.819 2.450 2.450 13,100 -0.18(-6.84%)
Jul 02, 2019 2.760 3.004 2.250 2.630 33,492 +0.00(+0.00%)
Jul 01, 2019 2.690 2.718 2.610 2.630 17,553 +0.02(+0.77%)
Jun 28, 2019 2.700 2.840 2.610 2.610 32,600 -0.01(-0.38%)
Jun 27, 2019 2.680 2.900 2.610 2.620 23,557 -0.03(-1.13%)
Jun 26, 2019 2.630 2.710 2.630 2.650 2,968 +0.04(+1.53%)
Jun 25, 2019 2.860 3.230 2.610 2.610 33,458 -0.22(-7.77%)
Jun 24, 2019 2.650 2.860 2.632 2.830 24,418 +0.22(+8.43%)
Jun 21, 2019 2.760 2.920 2.610 2.610 12,300 -0.33(-11.22%)
Jun 20, 2019 2.690 2.940 2.690 2.940 2,113 +0.26(+9.70%)
Jun 19, 2019 2.880 3.100 2.402 2.680 30,369 -0.17(-5.96%)
Jun 18, 2019 2.735 3.090 2.663 2.850 18,490 +0.10(+3.64%)
Jun 17, 2019 2.640 3.080 2.640 2.750 26,074 +0.10(+3.77%)
Jun 14, 2019 2.150 3.136 2.150 2.650 17,700 +0.05(+1.92%)
Jun 13, 2019 2.590 2.690 2.290 2.600 30,163 +0.06(+2.36%)
Jun 12, 2019 2.160 2.540 2.112 2.540 41,665 +0.38(+17.59%)
Jun 11, 2019 2.150 2.480 2.150 2.160 25,501 +0.00(+0.00%)
Jun 10, 2019 2.240 2.400 2.150 2.160 36,190 -0.09(-4.00%)
Jun 07, 2019 2.490 2.680 2.231 2.250 56,100 -0.21(-8.54%)
Jun 06, 2019 2.250 2.460 2.250 2.460 19,304 +0.24(+10.81%)
Jun 05, 2019 2.240 2.420 2.220 2.220 19,913 -0.06(-2.63%)
Jun 04, 2019 2.240 2.340 2.240 2.280 2,638 -0.01(-0.44%)
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.