$3.00 +0.09 (%) The Mcclatchy Company - NYSE

Oct. 20, 2014 | 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
10/20/20142.903.052.883.002,386,762
10/17/20142.973.012.842.91547,655
10/16/20142.993.062.922.94725,389
10/15/20142.953.042.873.02780,087
10/14/20143.083.132.963.00676,818
10/13/20143.153.193.023.06641,518
10/10/20143.343.413.123.13384,273
10/9/20143.403.433.153.391,051,958
10/8/20143.313.423.223.42289,840
10/7/20143.343.423.293.30248,299
10/6/20143.413.573.373.38842,385
10/3/20143.423.533.383.47390,244
10/2/20143.373.483.343.40412,460
10/1/20143.373.423.153.371,908,424
9/30/20143.553.553.353.36509,693
9/29/20143.533.593.513.56372,903
9/26/20143.523.613.523.55660,721
9/25/20143.613.623.503.53374,930
9/24/20143.713.743.613.63208,726
9/23/20143.713.753.683.70351,069
9/22/20143.823.823.723.72257,014
9/19/20143.853.873.763.84575,777
9/18/20143.863.943.823.87413,183
9/17/20143.964.003.853.85230,694
9/16/20143.934.003.883.96175,471
9/15/20143.984.003.903.94200,751
9/12/20144.054.103.923.99505,772
9/11/20144.104.204.054.06617,896
9/10/20144.144.194.124.15234,154
9/9/20144.214.254.094.16504,494
9/8/20144.274.374.204.21447,423
9/5/20144.264.304.134.29278,839
9/4/20144.344.374.274.29226,007
9/3/20144.364.434.274.31336,254
9/2/20144.524.524.244.31561,825
8/29/20144.404.514.364.51367,649
8/28/20144.324.534.264.40499,407
8/27/20144.344.564.314.35832,903
8/26/20144.284.384.284.33516,410
8/25/20144.384.454.214.26510,112
8/22/20144.294.394.274.37679,244
8/21/20144.474.514.214.32625,748
8/20/20144.534.564.424.46580,264
8/19/20144.534.634.484.56357,148
8/18/20144.524.564.484.50256,692
8/15/20144.584.644.434.46443,485
8/14/20144.464.614.404.51532,701
8/13/20144.474.524.414.46291,049
8/12/20144.584.654.454.48410,092
8/11/20144.584.714.574.63414,415
8/8/20144.494.584.384.57394,512
8/7/20144.734.864.484.50698,063
8/6/20144.604.774.534.71450,280
8/5/20145.145.274.594.651,301,359
8/4/20144.644.644.454.56512,580
8/1/20144.854.874.614.63429,294
7/31/20144.844.934.824.83357,687
7/30/20144.924.944.854.91240,967
7/29/20145.005.044.734.90419,409
7/28/20145.065.084.905.01608,897
7/25/20144.985.074.905.06269,976
7/24/20145.315.444.995.02368,392
7/23/20145.205.275.105.10282,902
7/22/20145.155.295.135.21199,720
7/21/20145.225.245.105.12207,144
7/18/20145.265.385.195.28248,850
7/17/20145.225.325.225.27401,693
7/16/20145.305.335.175.26223,205
7/15/20145.375.425.175.24377,220
7/14/20145.435.485.305.37566,110
7/11/20145.585.675.365.36356,004
7/10/20145.505.685.405.60268,328
7/9/20145.595.665.555.62284,977
7/8/20145.755.755.395.58482,181
7/7/20145.675.765.545.75631,284
7/3/20145.705.835.705.80159,982
7/2/20145.815.915.705.70158,587
7/1/20145.595.935.595.80435,638
6/30/20145.705.795.495.55884,352
6/27/20145.375.745.375.691,519,082
6/26/20145.395.485.265.42375,649
6/25/20145.205.435.195.37326,795
6/24/20145.235.375.215.26430,352
6/23/20145.285.345.215.25260,663
6/20/20145.265.395.255.29401,345
6/19/20145.405.485.165.23290,513
6/18/20145.275.425.235.41230,064
6/17/20145.275.405.235.25353,711
6/16/20145.285.465.235.29250,021
6/13/20145.315.515.155.26789,024
6/12/20145.545.595.245.26333,504
6/11/20145.615.665.505.58214,137
6/10/20145.505.685.505.67260,898
6/9/20145.515.595.445.53228,470
6/6/20145.615.715.485.50355,676
6/5/20145.325.565.285.56576,215
6/4/20145.155.345.135.31355,401
6/3/20145.225.295.195.20349,927
6/2/20145.095.335.085.27698,285
5/30/20145.055.224.975.14414,834
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center