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 (%)
Nov 30, 2018 6.250 6.700 6.250 6.390 5,900 +0.15(+2.49%)
Nov 29, 2018 6.300 6.300 6.120 6.235 17,976 -0.06(-0.88%)
Nov 28, 2018 6.350 6.350 6.290 6.290 2,575 -0.09(-1.40%)
Nov 27, 2018 6.590 6.590 6.380 6.380 2,282 -0.32(-4.78%)
Nov 26, 2018 6.720 6.720 6.660 6.700 1,325 -0.29(-4.15%)
Nov 23, 2018 6.990 6.990 6.990 6.990 100 +0.00(+0.00%)
Nov 21, 2018 6.990 6.990 6.990 0 +0.09(+1.30%)
Nov 20, 2018 6.850 6.900 6.700 6.900 7,511 +0.08(+1.17%)
Nov 19, 2018 6.700 7.090 6.700 6.820 3,747 +0.12(+1.79%)
Nov 16, 2018 6.800 7.410 6.700 6.700 8,100 -0.50(-7.00%)
Nov 15, 2018 7.204 7.204 7.204 7.204 436 +0.20(+2.91%)
Nov 14, 2018 7.000 7.030 6.780 7.000 28,010 -0.09(-1.27%)
Nov 13, 2018 7.280 7.310 6.830 7.090 6,060 -0.35(-4.71%)
Nov 12, 2018 7.100 7.970 7.020 7.440 4,255 -0.41(-5.22%)
Nov 09, 2018 7.350 8.080 7.220 7.850 9,200 +0.84(+11.98%)
Nov 08, 2018 6.900 7.050 6.900 7.010 9,140 +0.01(+0.14%)
Nov 07, 2018 7.346 7.346 6.954 7.000 56,891 -0.20(-2.78%)
Nov 06, 2018 7.340 7.350 7.200 7.200 18,264 -0.28(-3.74%)
Nov 05, 2018 7.180 7.600 7.180 7.480 1,343 +0.23(+3.17%)
Nov 02, 2018 7.960 8.040 7.250 7.250 4,500 -0.55(-7.05%)
Nov 01, 2018 7.620 8.180 7.580 7.800 10,819 +0.12(+1.51%)
Oct 31, 2018 7.510 7.766 7.190 7.684 7,276 +0.17(+2.32%)
Oct 30, 2018 7.520 7.980 7.221 7.510 9,057 -0.02(-0.21%)
Oct 29, 2018 7.830 7.902 7.526 7.526 863 -0.26(-3.39%)
Oct 26, 2018 7.810 7.810 7.790 7.790 1,100 +0.00(+0.00%)
Oct 25, 2018 7.840 7.900 7.790 7.790 13,359 -0.21(-2.62%)
Oct 24, 2018 7.940 8.200 7.940 8.000 7,215 -0.02(-0.24%)
Oct 23, 2018 7.889 8.190 7.810 8.019 4,734 +0.12(+1.51%)
Oct 22, 2018 7.900 7.900 7.900 7.900 355 -0.10(-1.25%)
Oct 19, 2018 8.000 8.100 8.000 8.000 8,000 +0.00(+0.00%)
Oct 18, 2018 8.070 8.418 8.000 8.000 3,281 -0.26(-3.15%)
Oct 17, 2018 8.000 8.650 8.000 8.260 11,249 +0.24(+2.99%)
Oct 16, 2018 8.050 8.100 8.000 8.020 10,137 -0.08(-0.99%)
Oct 15, 2018 8.100 8.120 8.050 8.100 4,994 +0.00(+0.00%)
Oct 12, 2018 8.150 8.180 8.100 8.100 9,500 -0.10(-1.22%)
Oct 11, 2018 8.470 8.740 8.150 8.200 4,383 -0.33(-3.87%)
Oct 10, 2018 8.450 8.667 8.325 8.530 8,283 +0.29(+3.52%)
Oct 09, 2018 8.450 8.450 8.200 8.240 3,114 -0.31(-3.63%)
Oct 08, 2018 8.210 9.010 8.200 8.550 11,611 +0.30(+3.64%)
Oct 05, 2018 8.270 8.270 8.250 8.250 2,700 -0.01(-0.12%)
Oct 04, 2018 8.260 8.260 8.260 8.260 62 +0.00(+0.00%)
Oct 03, 2018 8.510 8.530 8.260 8.260 1,404 -0.23(-2.71%)
Oct 02, 2018 8.490 8.490 8.490 8.490 400 -0.25(-2.86%)
Oct 01, 2018 8.250 8.740 8.250 8.740 4,064 +0.23(+2.70%)
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%)
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.