$15.15 +0.15 (%) The Mcclatchy Company - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
9/28/201614.9815.2514.9315.008,159
9/27/201614.9715.4214.7714.9116,044
9/26/201615.1615.2014.7715.0911,864
9/23/201615.1915.2115.0615.1812,158
9/22/201614.8115.4514.8115.1722,649
9/21/201615.1015.3914.5214.7815,723
9/20/201615.3815.6014.9814.986,328
9/19/201614.9515.3614.8815.2410,636
9/16/201614.7315.0414.3015.0038,186
9/15/201614.7915.0514.5014.7018,424
9/14/201615.0015.2214.6814.7731,606
9/13/201615.1715.3214.6815.0718,368
9/12/201615.1015.4914.6815.3414,693
9/9/201615.7715.7714.8715.1410,778
9/8/201615.7016.1415.2815.7964,162
9/7/201615.6116.0915.0715.7433,556
9/6/201615.2215.8014.9915.6836,182
9/2/201615.5015.5014.8515.3242,975
9/1/201616.4416.4415.3215.3851,482
8/31/201616.3216.6515.7416.4864,141
8/30/201616.7917.0016.2516.4338,018
8/29/201617.1517.4416.2016.7137,997
8/26/201617.4617.6017.0017.219,903
8/25/201617.1817.4916.6617.4418,253
8/24/201617.5017.7717.0717.3215,382
8/23/201617.5517.6817.1417.6025,169
8/22/201617.5017.6217.1917.5414,028
8/19/201617.4717.9817.3917.529,989
8/18/201617.5917.6817.5117.606,783
8/17/201617.7517.9017.4017.6613,060
8/16/201617.5517.8817.5517.7620,432
8/15/201617.6817.9017.3517.5816,106
8/12/201617.7317.9117.3017.8018,690
8/11/201617.5218.1117.3217.9028,617
8/10/201617.2717.6516.5517.6164,290
8/9/201618.5018.5117.2617.3747,356
8/8/201618.6318.6818.0718.2256,185
8/5/201618.6218.9418.5018.8325,932
8/4/201618.8218.9518.5118.6122,790
8/3/201618.6519.0018.5618.8222,174
8/2/201619.0219.3018.6018.7655,202
8/1/201619.1019.6418.9319.3939,389
7/29/201619.0019.5718.7019.3422,660
7/28/201619.1419.4319.0019.0613,771
7/27/201619.3619.5218.7319.1454,790
7/26/201618.6719.7718.4319.4090,036
7/25/201617.7519.1817.5618.57109,089
7/22/201617.2617.7516.4717.7265,579
7/21/201616.4917.5416.2216.9668,085
7/20/201616.9417.1016.6716.8256,195
7/19/201617.0517.3616.7416.9857,050
7/18/201617.7017.7516.8917.0444,635
7/15/201617.6517.9816.4917.7084,208
7/14/201617.4718.0017.4117.6597,595
7/13/201617.2117.5117.0017.4760,968
7/12/201617.3217.7516.8217.2671,911
7/11/201616.9617.5116.6317.1599,086
7/8/201616.5416.9016.3516.8855,781
7/7/201615.9416.7415.6016.4757,808
7/6/201614.8815.6514.8815.6262,321
7/5/201615.1015.3814.7414.8648,730
7/1/201614.6615.8114.4515.4045,899
6/30/201613.9615.0013.9614.6241,023
6/29/201613.8414.9613.4813.9053,464
6/28/201613.9314.5013.5313.64134,056
6/27/201613.9813.9813.0513.3744,175
6/24/201614.4514.5013.9813.9841,906
6/23/201615.0715.5614.0114.9539,720
6/22/201614.8215.0614.3114.9958,982
6/21/201615.8216.0714.8414.9357,129
6/20/201616.8016.8514.9715.93170,187
6/17/201615.2017.3214.6916.70228,400
6/16/201613.2715.7113.2715.3686,438
6/15/201612.4113.3112.3613.2942,378
6/14/201611.7712.4511.5812.3878,657
6/13/201611.4011.7511.4011.7225,722
6/10/201611.3811.5111.2211.4148,617
6/9/201611.2811.5911.2811.4612,381
6/8/201611.6911.7311.3911.4314,026
6/7/201611.4012.4711.4011.6922,724
6/6/20161.121.181.081.15730,274
6/3/20161.071.151.061.13716,935
6/2/20161.081.091.061.06107,901
6/1/20161.041.101.041.09137,563
5/31/20161.071.091.051.0848,775
5/27/20161.041.081.031.08129,303
5/26/20161.061.081.021.03147,950
5/25/20161.061.091.061.0668,236
5/24/20161.061.081.041.06268,431
5/23/20161.081.131.051.08212,306
5/20/20161.111.151.091.09359,520
5/19/20161.191.211.111.17741,428
5/18/20161.091.171.071.14200,170
5/17/20161.081.111.071.11164,759
5/16/20161.121.121.071.08130,423
5/13/20161.061.091.051.09115,394
5/12/20161.071.081.051.05260,280
5/11/20161.091.091.071.08200,268
5/10/20161.081.101.081.10220,568
5/9/20161.111.111.071.10195,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center