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 (%)
Feb 12, 2020 0.7498 0.7498 0.7498 0 +0.06(+9.43%)
Feb 11, 2020 0.6800 0.7190 0.6800 0.6852 74,434 +0.00(+0.40%)
Feb 10, 2020 0.6600 0.6992 0.6312 0.6825 67,309 -0.00(-0.44%)
Feb 07, 2020 0.6600 0.7367 0.6600 0.6855 67,600 +0.03(+3.86%)
Feb 06, 2020 0.6869 0.7497 0.6500 0.6600 103,778 -0.03(-3.65%)
Feb 05, 2020 0.7300 0.7521 0.6680 0.6850 86,002 -0.06(-8.67%)
Feb 04, 2020 0.7900 0.8400 0.7200 0.7500 55,229 -0.04(-5.34%)
Feb 03, 2020 0.7500 0.8600 0.7500 0.7923 25,688 +0.01(+1.58%)
Jan 31, 2020 0.8200 0.8500 0.7028 0.7800 76,200 -0.06(-6.61%)
Jan 30, 2020 0.9100 0.9100 0.8200 0.8352 69,322 -0.03(-3.46%)
Jan 29, 2020 0.8400 0.9700 0.8400 0.8651 145,803 +0.07(+8.14%)
Jan 28, 2020 0.8400 0.8400 0.8000 0.8000 32,509 -0.03(-3.63%)
Jan 27, 2020 0.8150 0.8500 0.8010 0.8301 112,877 -0.05(-5.79%)
Jan 24, 2020 0.9100 0.9900 0.8800 0.8811 188,000 -0.08(-8.32%)
Jan 23, 2020 1.130 1.130 0.9120 0.9611 236,183 -0.12(-11.01%)
Jan 22, 2020 1.140 1.220 1.020 1.080 289,588 -0.09(-7.69%)
Jan 21, 2020 1.100 1.270 1.000 1.170 630,626 -0.02(-1.68%)
Jan 17, 2020 1.370 1.390 1.150 1.190 1,976,800 -0.31(-20.67%)
Jan 16, 2020 1.500 2.590 1.340 1.500 21,350,240 +1.06(+240.91%)
Jan 15, 2020 0.4900 0.4900 0.4200 0.4400 627,124 +0.02(+4.44%)
Jan 14, 2020 0.4207 0.4655 0.4203 0.4213 114,798 +0.00(+0.31%)
Jan 13, 2020 0.4200 0.4600 0.4100 0.4200 137,655 -0.02(-4.96%)
Jan 10, 2020 0.4800 0.4800 0.4100 0.4419 86,500 +0.00(+0.20%)
Jan 09, 2020 0.4150 0.4599 0.4000 0.4410 97,300 +0.01(+1.85%)
Jan 08, 2020 0.4627 0.4849 0.4110 0.4330 95,875 -0.02(-3.78%)
Jan 07, 2020 0.4800 0.5500 0.4400 0.4500 173,992 -0.03(-6.31%)
Jan 06, 2020 0.4830 0.5600 0.4500 0.4803 183,509 +0.02(+4.41%)
Jan 03, 2020 0.4850 0.5092 0.4520 0.4600 80,100 -0.02(-4.90%)
Jan 02, 2020 0.4693 0.5200 0.4500 0.4837 76,803 +0.00(+0.77%)
Dec 31, 2019 0.5100 0.5209 0.4528 0.4800 44,400 -0.02(-4.00%)
Dec 30, 2019 0.5000 0.5500 0.4800 0.5000 98,974 +0.02(+3.52%)
Dec 27, 2019 0.4457 0.6200 0.4100 0.4830 184,600 +0.08(+19.29%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4049 73,875 +0.00(+1.22%)
Dec 24, 2019 0.4400 0.4493 0.4000 0.4000 55,700 -0.01(-2.46%)
Dec 23, 2019 0.4670 0.4670 0.4100 0.4101 250,012 -0.04(-8.23%)
Dec 20, 2019 0.5003 0.5003 0.4300 0.4469 41,300 -0.02(-4.91%)
Dec 19, 2019 0.4400 0.5000 0.4200 0.4700 89,625 +0.01(+3.07%)
Dec 18, 2019 0.4252 0.4580 0.4200 0.4560 35,834 +0.02(+5.17%)
Dec 17, 2019 0.4300 0.4336 0.4100 0.4336 46,508 +0.00(+0.00%)
Dec 16, 2019 0.4400 0.4400 0.3990 0.4336 64,882 +0.05(+14.08%)
Dec 13, 2019 0.4100 0.4400 0.3704 0.3801 83,100 +0.01(+2.73%)
Dec 12, 2019 0.4400 0.4400 0.3600 0.3700 130,439 -0.07(-15.45%)
Dec 11, 2019 0.4300 0.4800 0.4001 0.4376 71,919 -0.02(-5.22%)
Dec 10, 2019 0.4980 0.4980 0.4400 0.4617 117,410 -0.04(-7.66%)
Dec 09, 2019 0.4800 0.5500 0.4000 0.5000 328,872 +0.00(+0.22%)
Dec 06, 2019 0.3700 0.5833 0.3220 0.4989 373,300 +0.14(+37.36%)
Dec 05, 2019 0.3800 0.3953 0.3401 0.3632 54,643 -0.02(-4.19%)
Dec 04, 2019 0.4296 0.4296 0.3130 0.3791 95,113 -0.02(-4.70%)
Dec 03, 2019 0.4296 0.4296 0.3850 0.3978 100,580 -0.03(-7.49%)
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.