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 (%)
Mar 29, 2019 5.010 5.292 4.900 5.000 99,500 -0.25(-4.76%)
Mar 28, 2019 5.250 5.400 5.010 5.250 33,003 -0.05(-0.94%)
Mar 27, 2019 5.413 5.490 5.174 5.300 52,278 +0.03(+0.57%)
Mar 26, 2019 4.690 5.410 4.680 5.270 30,212 +0.42(+8.66%)
Mar 25, 2019 4.900 5.093 4.710 4.850 39,462 -0.05(-1.02%)
Mar 22, 2019 5.170 5.170 4.900 4.900 59,600 -0.43(-8.07%)
Mar 21, 2019 4.650 5.330 4.650 5.330 34,571 +0.75(+16.38%)
Mar 20, 2019 4.880 4.880 4.580 4.580 10,901 -0.10(-2.14%)
Mar 19, 2019 4.710 4.732 4.680 4.680 31,036 -0.08(-1.68%)
Mar 18, 2019 4.990 5.000 4.750 4.760 46,598 -0.15(-3.05%)
Mar 15, 2019 5.070 5.200 4.910 4.910 30,700 -0.28(-5.39%)
Mar 14, 2019 5.200 5.360 4.790 5.190 64,425 -0.10(-1.89%)
Mar 13, 2019 5.050 5.300 5.050 5.290 28,761 +0.23(+4.48%)
Mar 12, 2019 5.100 5.200 5.050 5.063 19,795 -0.04(-0.73%)
Mar 11, 2019 5.290 5.380 5.100 5.100 13,627 -0.27(-5.03%)
Mar 08, 2019 5.240 5.595 5.240 5.370 18,900 +0.13(+2.48%)
Mar 07, 2019 5.640 5.750 5.240 5.240 35,887 -0.17(-3.14%)
Mar 06, 2019 5.620 5.690 5.410 5.410 12,234 -0.25(-4.42%)
Mar 05, 2019 5.510 5.720 5.490 5.660 19,381 +0.16(+2.91%)
Mar 04, 2019 5.640 5.649 5.500 5.500 6,766 -0.16(-2.83%)
Mar 01, 2019 5.790 5.790 5.600 5.660 7,200 -0.04(-0.70%)
Feb 28, 2019 5.760 5.760 5.550 5.700 13,401 +0.07(+1.24%)
Feb 27, 2019 5.580 5.819 5.580 5.630 2,080 +0.08(+1.44%)
Feb 26, 2019 5.500 5.550 5.400 5.550 10,510 +0.04(+0.73%)
Feb 25, 2019 5.510 5.605 5.500 5.510 6,312 +0.01(+0.18%)
Feb 22, 2019 5.720 5.720 5.500 5.500 2,400 -0.19(-3.34%)
Feb 21, 2019 5.680 5.880 5.600 5.690 11,696 +0.08(+1.43%)
Feb 20, 2019 5.750 5.950 5.610 5.610 13,212 -0.09(-1.58%)
Feb 19, 2019 6.010 6.010 5.700 5.700 7,861 -0.30(-5.00%)
Feb 15, 2019 5.930 6.050 5.930 6.000 1,100 +0.14(+2.39%)
Feb 14, 2019 6.160 6.232 5.860 5.860 2,375 -0.26(-4.25%)
Feb 13, 2019 5.780 6.150 5.780 6.120 11,523 +0.12(+2.00%)
Feb 12, 2019 5.660 6.077 5.660 6.000 4,254 +0.45(+8.11%)
Feb 11, 2019 5.850 5.930 5.280 5.550 19,436 -0.27(-4.64%)
Feb 08, 2019 5.860 6.150 5.780 5.820 9,200 -0.03(-0.51%)
Feb 07, 2019 5.870 5.885 5.850 5.850 3,892 -0.00(-0.06%)
Feb 06, 2019 6.000 6.086 5.854 5.854 4,145 -0.15(-2.44%)
Feb 05, 2019 6.180 6.250 6.000 6.000 13,248 -0.10(-1.64%)
Feb 04, 2019 6.000 6.270 6.000 6.100 15,970 +0.09(+1.50%)
Feb 01, 2019 5.940 6.170 5.900 6.010 13,800 +0.16(+2.74%)
Jan 31, 2019 6.000 6.371 5.759 5.850 28,955 -0.12(-2.01%)
Jan 30, 2019 6.300 6.300 5.970 5.970 13,207 -0.38(-5.98%)
Jan 29, 2019 6.510 6.520 6.090 6.350 13,013 -0.22(-3.35%)
Jan 28, 2019 6.980 7.360 6.400 6.570 44,622 -0.54(-7.59%)
Jan 25, 2019 7.010 7.130 6.750 7.110 27,100 +0.09(+1.28%)
Jan 24, 2019 7.250 7.250 7.020 7.020 2,030 -0.30(-4.10%)
Jan 23, 2019 7.560 7.560 7.320 7.320 719 +0.10(+1.39%)
Jan 22, 2019 7.240 7.256 7.220 7.220 603 +0.00(+0.00%)
Jan 18, 2019 7.670 7.670 7.220 7.220 7,200 -0.38(-5.00%)
Jan 17, 2019 7.226 7.735 7.192 7.600 4,480 +0.01(+0.20%)
Jan 16, 2019 7.792 7.792 7.028 7.585 9,631 +0.08(+1.13%)
Jan 15, 2019 8.027 8.027 7.370 7.500 9,212 +0.03(+0.40%)
Jan 14, 2019 7.842 7.875 7.393 7.470 9,577 -0.01(-0.13%)
Jan 11, 2019 7.310 7.500 7.210 7.480 1,800 -0.19(-2.48%)
Jan 10, 2019 8.000 8.000 7.535 7.670 442 +0.17(+2.27%)
Jan 09, 2019 6.900 7.682 6.900 7.500 2,472 +0.00(+0.00%)
Jan 08, 2019 7.990 7.990 7.500 7.500 7,385 -0.20(-2.60%)
Jan 07, 2019 6.800 7.830 6.800 7.700 9,048 +0.08(+1.12%)
Jan 04, 2019 7.491 7.694 7.491 7.615 900 -0.33(-4.21%)
Jan 03, 2019 7.680 7.950 7.040 7.950 1,699 +0.34(+4.47%)
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.