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 (%)
Feb 28, 2018 9.240 9.760 9.230 9.230 72,146 +0.07(+0.76%)
Feb 27, 2018 9.100 9.290 9.000 9.160 158,804 +0.12(+1.33%)
Feb 26, 2018 8.760 9.040 8.760 9.040 12,654 +0.40(+4.63%)
Feb 23, 2018 8.900 8.980 8.564 8.640 4,679 -0.15(-1.71%)
Feb 22, 2018 8.590 9.000 8.160 8.790 15,049 +0.28(+3.29%)
Feb 21, 2018 8.580 8.668 8.260 8.510 1,382 +0.00(+0.00%)
Feb 20, 2018 8.930 9.000 8.158 8.510 5,755 -0.39(-4.38%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.70(+8.54%)
Feb 15, 2018 8.500 8.920 8.000 8.200 29,653 -0.20(-2.38%)
Feb 14, 2018 8.510 8.580 7.960 8.400 6,914 -0.09(-1.06%)
Feb 13, 2018 8.950 8.950 8.100 8.490 22,717 -0.39(-4.39%)
Feb 12, 2018 8.250 8.990 7.620 8.880 17,205 +0.69(+8.42%)
Feb 09, 2018 7.980 8.754 7.736 8.190 14,148 -0.53(-6.08%)
Feb 08, 2018 9.060 9.060 8.640 8.720 1,612 -0.27(-3.00%)
Feb 07, 2018 9.400 9.400 8.900 8.990 17,779 +0.49(+5.76%)
Feb 06, 2018 8.590 9.112 8.180 8.500 14,348 -0.60(-6.59%)
Feb 05, 2018 9.030 9.100 8.443 9.100 904 +0.10(+1.11%)
Feb 02, 2018 8.430 9.198 8.290 9.000 8,017 +0.64(+7.66%)
Feb 01, 2018 8.875 9.000 8.360 8.360 10,399 -0.79(-8.63%)
Jan 31, 2018 8.770 9.150 8.770 9.150 6,467 +0.38(+4.33%)
Jan 30, 2018 8.990 9.080 8.770 8.770 13,952 -0.22(-2.45%)
Jan 29, 2018 8.684 8.990 8.684 8.990 7,577 +0.02(+0.22%)
Jan 26, 2018 8.960 9.005 8.940 8.970 6,869 -0.06(-0.66%)
Jan 25, 2018 9.010 9.040 8.320 9.030 2,178 -0.06(-0.61%)
Jan 24, 2018 8.760 9.085 8.760 9.085 6,815 +0.21(+2.31%)
Jan 23, 2018 8.900 8.945 8.880 8.880 5,704 +0.00(+0.00%)
Jan 22, 2018 8.860 9.000 8.800 8.880 7,771 -0.16(-1.77%)
Jan 19, 2018 9.000 9.050 9.000 9.040 2,044 +0.08(+0.89%)
Jan 18, 2018 8.660 9.200 8.660 8.960 16,156 -0.09(-0.99%)
Jan 17, 2018 8.890 9.350 8.800 9.050 6,291 +0.10(+1.12%)
Jan 16, 2018 9.080 9.080 8.730 8.950 9,092 -0.06(-0.67%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.11(-1.23%)
Jan 11, 2018 9.210 9.210 9.123 9.123 441 -0.19(-2.01%)
Jan 10, 2018 9.310 8.959 9.310 5,995 +0.32(+3.53%)
Jan 09, 2018 9.330 9.330 8.800 8.992 9,086 -0.16(-1.72%)
Jan 08, 2018 9.410 9.445 9.150 9.150 23,268 -0.13(-1.40%)
Jan 05, 2018 8.950 9.500 8.950 9.280 10,817 +0.33(+3.69%)
Jan 04, 2018 9.140 9.140 8.930 8.950 13,983 -0.13(-1.43%)
Jan 03, 2018 8.780 9.490 8.780 9.080 16,754 -0.22(-2.37%)
Jan 02, 2018 9.330 8.770 9.300 3,177 +0.37(+4.14%)
Dec 29, 2017 8.930 8.930 8.930 0 +0.03(+0.28%)
Dec 28, 2017 8.760 9.050 8.760 8.905 5,573 -0.10(-1.06%)
Dec 27, 2017 8.885 9.040 8.885 9.000 26,680 +0.07(+0.78%)
Dec 26, 2017 9.270 9.270 8.760 8.930 47,350 -0.47(-5.00%)
Dec 22, 2017 9.250 9.400 9.240 9.400 14,953 +0.20(+2.17%)
Dec 21, 2017 8.910 9.340 8.630 9.200 19,560 +0.11(+1.21%)
Dec 20, 2017 8.770 9.135 8.770 9.090 14,734 -0.10(-1.09%)
Dec 19, 2017 8.977 9.300 8.790 9.190 20,793 -0.16(-1.71%)
Dec 18, 2017 9.200 9.400 8.879 9.350 9,532 +0.11(+1.19%)
Dec 15, 2017 9.510 9.970 9.030 9.240 7,957 +0.19(+2.10%)
Dec 14, 2017 9.190 9.440 9.050 9.050 17,223 -0.35(-3.72%)
Dec 13, 2017 9.240 9.800 9.030 9.400 12,812 +0.05(+0.53%)
Dec 12, 2017 9.470 9.470 9.000 9.350 9,841 -0.26(-2.71%)
Dec 11, 2017 9.250 9.860 9.210 9.610 11,262 +0.50(+5.49%)
Dec 08, 2017 9.000 9.380 9.000 9.110 61,801 +0.11(+1.22%)
Dec 07, 2017 9.120 9.330 8.880 9.000 106,250 +0.01(+0.11%)
Dec 06, 2017 9.510 9.510 8.840 8.990 59,839 -0.52(-5.47%)
Dec 05, 2017 9.690 9.740 9.460 9.510 29,015 -0.24(-2.46%)
Dec 04, 2017 10.28 10.28 9.630 9.750 21,448 -0.62(-5.98%)
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.