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, 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%)
Jun 03, 2019 2.390 2.450 2.150 2.290 15,756 -0.04(-1.72%)
May 31, 2019 2.487 2.738 2.292 2.330 12,500 -0.15(-6.05%)
May 30, 2019 2.200 2.480 2.140 2.480 34,515 +0.38(+18.10%)
May 29, 2019 2.590 2.590 2.100 2.100 4,302 -0.32(-13.22%)
May 28, 2019 2.500 2.660 2.050 2.420 41,927 -0.03(-1.22%)
May 24, 2019 2.070 2.450 1.950 2.450 21,700 +0.45(+22.50%)
May 23, 2019 2.110 2.180 1.960 2.000 44,135 -0.15(-6.98%)
May 22, 2019 2.240 2.410 2.110 2.150 19,580 -0.07(-3.27%)
May 21, 2019 2.322 2.409 2.130 2.223 17,721 +0.04(+1.96%)
May 20, 2019 2.270 2.270 2.135 2.180 4,702 -0.05(-2.24%)
May 17, 2019 2.300 2.300 2.134 2.230 9,000 -0.06(-2.62%)
May 16, 2019 2.433 2.433 2.290 2.290 6,345 -0.15(-6.15%)
May 15, 2019 2.760 2.760 2.350 2.440 30,409 -0.19(-7.22%)
May 14, 2019 2.530 2.740 2.510 2.630 4,606 +0.08(+3.14%)
May 13, 2019 3.090 3.100 2.520 2.550 26,022 -0.25(-8.97%)
May 10, 2019 3.010 3.120 2.700 2.801 40,900 -0.05(-1.71%)
May 09, 2019 2.850 3.320 2.800 2.850 36,586 -0.14(-4.68%)
May 08, 2019 3.030 3.260 2.900 2.990 32,980 +0.12(+4.14%)
May 07, 2019 3.010 3.185 2.850 2.871 58,071 -0.13(-4.30%)
May 06, 2019 3.050 3.275 2.970 3.000 51,304 -0.15(-4.76%)
May 03, 2019 3.090 3.380 3.050 3.150 35,500 +0.03(+0.96%)
May 02, 2019 3.120 3.300 3.080 3.120 40,581 +0.00(+0.00%)
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.