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 (%)
Sep 28, 2018 8.510 8.510 8.510 8.510 300 +0.25(+3.03%)
Sep 27, 2018 8.290 8.310 8.250 8.260 883 -0.04(-0.48%)
Sep 26, 2018 8.360 8.410 8.300 8.300 6,037 -0.12(-1.43%)
Sep 25, 2018 8.350 8.420 8.310 8.420 7,569 +0.01(+0.12%)
Sep 24, 2018 8.440 8.463 8.400 8.410 4,650 -0.39(-4.43%)
Sep 21, 2018 8.770 8.800 8.770 8.800 1,400 +0.24(+2.80%)
Sep 20, 2018 8.500 8.643 8.500 8.560 2,465 +0.06(+0.71%)
Sep 19, 2018 8.510 8.550 8.500 8.500 3,794 +0.00(+0.00%)
Sep 18, 2018 8.510 9.250 8.500 8.500 3,672 +0.00(+0.00%)
Sep 17, 2018 8.750 9.066 8.320 8.500 10,640 -0.25(-2.86%)
Sep 14, 2018 8.790 8.940 8.750 8.750 2,700 -0.20(-2.23%)
Sep 13, 2018 8.950 8.950 8.950 8.950 348 +0.10(+1.13%)
Sep 12, 2018 8.790 8.930 8.790 8.850 5,155 +0.05(+0.57%)
Sep 11, 2018 8.800 8.960 8.800 8.800 1,377 -0.01(-0.08%)
Sep 10, 2018 8.868 8.868 8.800 8.807 1,997 -0.02(-0.26%)
Sep 07, 2018 8.810 8.880 8.810 8.830 1,400 -0.13(-1.49%)
Sep 06, 2018 8.810 8.964 8.810 8.964 1,203 +0.11(+1.28%)
Sep 05, 2018 8.910 9.030 8.850 8.850 2,087 +0.04(+0.45%)
Sep 04, 2018 8.900 9.000 8.810 8.810 1,735 -0.19(-2.11%)
Aug 31, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 30, 2018 9.000 9.000 9.000 9.000 66 +0.00(+0.00%)
Aug 29, 2018 8.910 9.000 8.800 9.000 3,508 -0.01(-0.11%)
Aug 28, 2018 8.924 9.010 8.924 9.010 761 +0.01(+0.11%)
Aug 27, 2018 9.000 9.190 9.000 9.000 6,134 -0.07(-0.77%)
Aug 24, 2018 9.060 9.170 8.790 9.070 3,500 -0.03(-0.33%)
Aug 23, 2018 9.010 9.100 9.000 9.100 2,016 +0.00(+0.00%)
Aug 22, 2018 9.140 9.152 9.072 9.100 3,084 +0.04(+0.44%)
Aug 21, 2018 9.240 9.242 9.060 9.060 2,978 -0.30(-3.21%)
Aug 20, 2018 9.170 9.360 9.170 9.360 4,006 +0.02(+0.21%)
Aug 17, 2018 9.940 9.940 9.000 9.340 1,600 +0.21(+2.30%)
Aug 16, 2018 9.093 9.197 9.093 9.130 642 +0.02(+0.22%)
Aug 15, 2018 9.216 9.216 9.000 9.110 4,213 -0.25(-2.67%)
Aug 14, 2018 9.110 9.370 9.078 9.360 4,291 +0.29(+3.20%)
Aug 13, 2018 9.917 9.917 9.070 9.070 13,885 -0.67(-6.88%)
Aug 10, 2018 9.560 9.865 9.500 9.740 3,500 -0.13(-1.32%)
Aug 09, 2018 9.830 10.01 9.558 9.870 3,597 +0.13(+1.33%)
Aug 08, 2018 9.760 9.810 9.570 9.740 1,852 -0.13(-1.32%)
Aug 07, 2018 9.750 9.890 9.710 9.870 1,555 +0.19(+1.96%)
Aug 06, 2018 9.981 9.981 9.610 9.680 2,959 -0.01(-0.10%)
Aug 03, 2018 9.500 10.15 9.500 9.690 9,000 -0.31(-3.10%)
Aug 02, 2018 10.08 10.09 9.960 10.00 3,434 +0.41(+4.28%)
Aug 01, 2018 9.550 9.670 9.550 9.590 3,402 -0.16(-1.64%)
Jul 31, 2018 9.850 10.00 9.750 9.750 3,031 -0.30(-2.99%)
Jul 30, 2018 10.23 10.25 9.850 10.05 2,883 -0.01(-0.10%)
Jul 27, 2018 10.29 10.40 10.04 10.06 1,500 +0.06(+0.60%)
Jul 26, 2018 9.980 10.00 9.640 10.00 1,291 +0.04(+0.40%)
Jul 25, 2018 9.770 10.00 9.500 9.960 13,702 +0.12(+1.22%)
Jul 24, 2018 10.20 10.21 9.840 9.840 2,177 -0.16(-1.60%)
Jul 23, 2018 10.18 10.18 10.00 10.00 721 +0.00(+0.00%)
Jul 20, 2018 10.25 10.33 10.00 10.00 4,908 -0.23(-2.25%)
Jul 19, 2018 10.30 10.44 10.17 10.23 1,741 +0.01(+0.09%)
Jul 18, 2018 10.18 10.38 10.18 10.22 11,071 +0.04(+0.41%)
Jul 17, 2018 9.717 10.30 9.717 10.18 3,884 +0.68(+7.15%)
Jul 16, 2018 9.660 9.672 9.500 9.500 9,061 +0.00(+0.00%)
Jul 13, 2018 9.690 9.690 9.500 9.500 1,351 -0.22(-2.26%)
Jul 11, 2018 9.720 9.720 9.720 31 +0.00(+0.00%)
Jul 10, 2018 9.770 9.880 9.570 9.720 5,835 -0.03(-0.31%)
Jul 09, 2018 9.740 9.940 9.610 9.750 8,166 +0.01(+0.10%)
Jul 06, 2018 9.740 9.760 9.670 9.740 3,103 +0.01(+0.10%)
Jul 05, 2018 9.659 9.800 9.599 9.730 5,775 -0.13(-1.32%)
Jul 03, 2018 9.860 9.860 9.860 0 +0.20(+2.07%)
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.