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 (%)
Oct 31, 2017 9.720 10.68 9.420 9.850 47,944 +0.06(+0.61%)
Oct 30, 2017 10.26 9.100 9.790 67,940 -0.21(-2.10%)
Oct 27, 2017 9.750 10.08 9.750 10.00 87,023 +0.25(+2.56%)
Oct 26, 2017 9.180 9.760 9.080 9.750 53,777 +0.45(+4.84%)
Oct 25, 2017 9.000 9.310 9.000 9.300 97,285 +0.50(+5.68%)
Oct 24, 2017 8.610 8.826 8.260 8.800 29,827 +0.05(+0.57%)
Oct 23, 2017 8.350 8.760 8.140 8.750 34,775 +0.09(+1.04%)
Oct 20, 2017 7.490 8.660 7.490 8.660 128,342 +1.08(+14.32%)
Oct 19, 2017 7.510 7.690 7.080 7.575 21,243 -0.09(-1.24%)
Oct 18, 2017 7.450 7.990 7.050 7.670 37,387 +0.17(+2.27%)
Oct 17, 2017 7.390 7.500 7.110 7.500 6,737 -0.05(-0.66%)
Oct 16, 2017 7.500 7.690 7.135 7.550 114,473 -0.18(-2.33%)
Oct 13, 2017 7.500 7.862 7.500 7.730 37,879 +0.20(+2.66%)
Oct 12, 2017 8.080 8.080 7.530 7.530 82,294 -0.62(-7.61%)
Oct 11, 2017 8.191 8.325 7.880 8.150 36,710 -0.01(-0.12%)
Oct 10, 2017 8.320 8.415 8.150 8.160 5,698 -0.10(-1.21%)
Oct 09, 2017 8.170 8.470 8.135 8.260 44,056 -0.09(-1.08%)
Oct 06, 2017 8.150 8.350 8.000 8.350 27,163 +0.28(+3.41%)
Oct 05, 2017 7.800 8.150 7.800 8.075 36,071 +0.21(+2.74%)
Oct 04, 2017 7.660 7.900 7.650 7.860 10,980 +0.26(+3.42%)
Oct 03, 2017 7.500 7.930 7.360 7.600 40,798 +0.10(+1.33%)
Oct 02, 2017 7.390 7.690 7.390 7.500 16,368 +0.11(+1.49%)
Sep 29, 2017 7.100 7.390 6.650 7.390 2,478 +0.19(+2.71%)
Sep 28, 2017 7.130 7.251 7.005 7.195 13,994 +0.11(+1.55%)
Sep 27, 2017 7.180 7.299 7.085 7.085 2,432 +0.04(+0.50%)
Sep 26, 2017 7.160 7.240 6.666 7.050 6,793 -0.11(-1.54%)
Sep 25, 2017 6.970 7.300 6.644 7.160 2,715 +0.15(+2.14%)
Sep 22, 2017 6.530 7.100 6.530 7.010 5,520 -0.05(-0.71%)
Sep 21, 2017 7.500 7.500 6.980 7.060 6,786 -0.28(-3.81%)
Sep 20, 2017 7.876 7.876 7.340 7.340 6,228 -0.28(-3.67%)
Sep 19, 2017 8.003 8.003 7.475 7.620 8,383 +0.09(+1.20%)
Sep 18, 2017 7.430 8.022 7.430 7.530 29,984 +0.28(+3.86%)
Sep 15, 2017 7.890 8.220 7.250 7.250 57,306 -0.55(-7.05%)
Sep 14, 2017 7.820 8.300 7.640 7.800 30,661 -0.19(-2.38%)
Sep 13, 2017 7.670 8.250 7.520 7.990 12,729 -0.26(-3.15%)
Sep 12, 2017 7.950 8.350 7.470 8.250 17,750 +0.50(+6.45%)
Sep 11, 2017 7.670 8.210 7.470 7.750 13,575 +0.13(+1.71%)
Sep 08, 2017 7.740 7.890 7.260 7.620 15,586 -0.16(-2.06%)
Sep 07, 2017 8.250 8.280 7.680 7.780 22,049 -0.29(-3.59%)
Sep 06, 2017 7.390 8.410 7.290 8.070 41,563 +0.77(+10.55%)
Sep 05, 2017 7.250 7.300 7.110 7.300 13,272 +0.00(+0.00%)
Sep 01, 2017 7.340 7.500 6.970 7.300 9,436 +0.02(+0.27%)
Aug 31, 2017 7.180 7.735 7.110 7.280 49,769 +0.15(+2.10%)
Aug 30, 2017 7.290 7.480 7.087 7.130 32,210 -0.19(-2.60%)
Aug 29, 2017 7.370 7.625 7.185 7.320 13,330 -0.10(-1.35%)
Aug 28, 2017 7.500 7.780 7.040 7.420 40,034 -0.04(-0.54%)
Aug 25, 2017 6.980 7.460 6.980 7.460 64,787 +0.68(+10.03%)
Aug 24, 2017 6.140 6.830 6.140 6.780 175,452 +0.74(+12.25%)
Aug 23, 2017 6.212 6.305 5.921 6.040 27,249 -0.27(-4.28%)
Aug 22, 2017 6.000 6.310 6.000 6.310 13,224 +0.10(+1.61%)
Aug 21, 2017 6.160 6.380 5.750 6.210 44,171 +0.04(+0.65%)
Aug 18, 2017 6.240 6.270 6.020 6.170 15,298 -0.07(-1.12%)
Aug 17, 2017 6.400 6.710 6.100 6.240 42,336 -0.19(-2.95%)
Aug 16, 2017 6.390 6.680 6.150 6.430 12,650 +0.03(+0.47%)
Aug 15, 2017 6.390 6.735 6.010 6.400 49,428 +0.00(+0.00%)
Aug 14, 2017 6.530 6.775 6.260 6.400 21,458 -0.16(-2.44%)
Aug 11, 2017 6.350 6.920 6.350 6.560 9,061 +0.08(+1.23%)
Aug 10, 2017 7.110 7.110 6.367 6.480 42,094 -0.65(-9.12%)
Aug 09, 2017 7.050 7.510 6.640 7.130 34,424 +0.02(+0.28%)
Aug 08, 2017 7.210 7.300 7.011 7.110 41,216 -0.16(-2.20%)
Aug 07, 2017 7.321 7.710 7.190 7.270 71,605 -0.32(-4.22%)
Aug 04, 2017 7.630 7.770 7.500 7.590 51,558 -0.05(-0.65%)
Aug 03, 2017 7.980 8.020 7.600 7.640 17,742 -0.35(-4.38%)
Aug 02, 2017 8.170 8.280 7.840 7.990 24,638 -0.14(-1.72%)
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.