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 29, 2019 0.3639 0.3789 0.3500 0.3590 55,200 +0.01(+2.10%)
Nov 27, 2019 0.3869 0.3900 0.3502 0.3516 112,600 -0.05(-11.61%)
Nov 26, 2019 0.3997 0.4000 0.3600 0.3978 170,068 -0.00(-0.28%)
Nov 25, 2019 0.3766 0.3997 0.3599 0.3989 124,334 +0.04(+10.81%)
Nov 22, 2019 0.3154 0.4060 0.3100 0.3600 400,300 +0.03(+9.09%)
Nov 21, 2019 0.3600 0.3700 0.2900 0.3300 202,423 -0.05(-13.34%)
Nov 20, 2019 0.4000 0.4302 0.3200 0.3808 335,152 -0.02(-4.80%)
Nov 19, 2019 0.5600 0.5900 0.3700 0.4000 694,323 -0.21(-34.43%)
Nov 18, 2019 0.6000 0.6500 0.5100 0.6100 922,313 +0.12(+25.26%)
Nov 15, 2019 1.420 1.420 0.3500 0.4870 1,183,400 -0.91(-65.21%)
Nov 14, 2019 2.220 2.490 1.380 1.400 258,903 -0.88(-38.60%)
Nov 13, 2019 2.440 2.440 2.180 2.280 48,385 -0.33(-12.64%)
Nov 12, 2019 2.670 2.850 2.560 2.610 8,194 -0.12(-4.40%)
Nov 11, 2019 2.740 2.788 2.730 2.730 2,849 +0.00(+0.00%)
Nov 08, 2019 2.660 2.910 2.645 2.730 7,000 -0.14(-4.88%)
Nov 07, 2019 2.550 3.000 2.550 2.870 10,783 +0.17(+6.30%)
Nov 06, 2019 2.500 2.700 2.500 2.700 2,251 +0.15(+5.88%)
Nov 05, 2019 2.600 2.630 2.550 2.550 9,984 -0.07(-2.67%)
Nov 04, 2019 2.620 2.620 2.620 2.620 311 +0.19(+7.67%)
Nov 01, 2019 2.433 2.433 2.433 2.433 300 -0.17(-6.41%)
Oct 31, 2019 2.310 2.670 2.310 2.600 6,350 +0.01(+0.39%)
Oct 30, 2019 2.490 2.590 2.490 2.590 1,550 +0.13(+5.31%)
Oct 29, 2019 2.500 2.699 2.415 2.459 17,108 -0.04(-1.62%)
Oct 28, 2019 2.730 2.730 2.500 2.500 3,089 -0.33(-11.50%)
Oct 25, 2019 2.825 2.825 2.825 2.825 100 +0.00(+0.00%)
Oct 24, 2019 2.825 2.825 2.825 2.825 11 +0.00(+0.00%)
Oct 23, 2019 2.825 2.825 2.825 2.825 50 +0.00(+0.00%)
Oct 22, 2019 2.825 2.825 2.825 2.825 271 -0.04(-1.57%)
Oct 21, 2019 2.910 2.910 2.870 2.870 2,230 +0.08(+2.87%)
Oct 18, 2019 3.030 3.030 2.790 2.790 1,200 -0.31(-10.00%)
Oct 17, 2019 3.030 3.150 2.982 3.100 22,989 +0.09(+2.99%)
Oct 16, 2019 2.900 3.050 2.880 3.010 27,614 +0.11(+3.79%)
Oct 15, 2019 2.830 3.050 2.830 2.900 60,297 +0.05(+1.75%)
Oct 14, 2019 2.770 2.870 2.770 2.850 23,815 +0.07(+2.52%)
Oct 11, 2019 2.780 2.780 2.780 2.780 100 +0.00(+0.00%)
Oct 10, 2019 2.360 2.786 2.360 2.780 8,331 +0.00(+0.00%)
Oct 09, 2019 2.670 2.790 2.560 2.780 16,017 -0.14(-4.79%)
Oct 08, 2019 2.920 2.920 2.920 2.920 37 +0.00(+0.00%)
Oct 07, 2019 2.800 2.980 2.800 2.920 5,891 +0.07(+2.46%)
Oct 04, 2019 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Oct 03, 2019 2.850 2.850 2.360 2.850 1,828 -0.04(-1.38%)
Oct 02, 2019 2.660 2.890 2.660 2.890 1,767 +0.10(+3.58%)
Oct 01, 2019 2.610 2.830 2.467 2.790 1,038 -0.04(-1.41%)
Sep 30, 2019 2.550 2.830 2.550 2.830 963 -0.04(-1.39%)
Sep 27, 2019 2.800 3.000 2.800 2.870 800 +0.08(+2.87%)
Sep 26, 2019 2.780 2.875 2.780 2.790 3,209 +0.23(+8.98%)
Sep 25, 2019 2.570 2.820 2.430 2.560 57,481 -0.24(-8.57%)
Sep 24, 2019 2.710 2.800 2.560 2.800 6,679 +0.28(+11.11%)
Sep 23, 2019 2.360 2.610 2.320 2.520 2,432 -0.15(-5.62%)
Sep 20, 2019 2.320 2.670 2.280 2.670 23,000 +0.23(+9.20%)
Sep 19, 2019 2.410 2.540 2.300 2.445 11,233 -0.08(-2.98%)
Sep 18, 2019 2.590 2.760 2.510 2.520 25,818 -0.09(-3.45%)
Sep 17, 2019 2.520 2.670 2.500 2.610 6,693 -0.02(-0.76%)
Sep 16, 2019 2.660 2.800 2.550 2.630 9,208 +0.06(+2.33%)
Sep 13, 2019 2.740 2.864 2.500 2.570 4,000 -0.57(-18.15%)
Sep 12, 2019 2.970 3.140 2.970 3.140 8,708 +0.06(+1.95%)
Sep 11, 2019 2.700 3.080 2.700 3.080 28,552 +0.38(+14.07%)
Sep 10, 2019 2.480 2.700 2.450 2.700 6,514 +0.12(+4.65%)
Sep 09, 2019 2.550 2.750 2.310 2.580 4,187 +0.01(+0.39%)
Sep 06, 2019 2.490 2.620 2.290 2.570 5,600 +0.43(+20.09%)
Sep 05, 2019 2.250 2.410 2.135 2.140 4,154 -0.21(-8.94%)
Sep 04, 2019 2.350 2.350 2.350 2.350 328 -0.20(-7.84%)
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.