$1.02 -0.05 (%) The Mcclatchy Company - NYSE

Feb. 5, 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
2/5/20161.051.051.001.02211,578
2/4/20161.071.121.061.07391,842
2/3/20161.031.090.921.07156,742
2/2/20161.011.041.011.0389,556
2/1/20161.001.051.001.02163,091
1/29/20160.981.080.951.00115,165
1/28/20160.951.000.940.9877,616
1/27/20160.920.960.900.9342,233
1/26/20160.940.970.910.91127,936
1/25/20160.960.960.860.8892,740
1/22/20160.920.980.920.94141,112
1/21/20160.860.990.860.92197,011
1/20/20160.900.920.830.87433,243
1/19/20160.951.000.890.89432,449
1/15/20161.021.040.920.92638,297
1/14/20161.001.040.991.01338,324
1/13/20161.081.130.980.98624,717
1/12/20161.071.091.041.05146,651
1/11/20161.051.070.991.06330,085
1/8/20161.051.101.041.07288,417
1/7/20161.101.100.991.05509,240
1/6/20161.151.181.101.10456,407
1/5/20161.201.221.131.16334,753
1/4/20161.171.251.171.19197,919
12/31/20151.181.241.171.21297,710
12/30/20151.221.251.181.19140,662
12/29/20151.201.251.171.24338,924
12/28/20151.191.231.191.20225,854
12/24/20151.131.221.131.20124,515
12/23/20151.151.221.141.14487,492
12/22/20151.181.211.131.14375,275
12/21/20151.171.211.161.17511,531
12/18/20151.201.221.151.15279,460
12/17/20151.281.281.201.21331,823
12/16/20151.231.311.211.26249,988
12/15/20151.251.261.201.21213,107
12/14/20151.191.271.181.25445,147
12/11/20151.171.191.151.17295,883
12/10/20151.261.261.121.19497,884
12/9/20151.281.341.111.27736,190
12/8/20151.321.371.171.32613,298
12/7/20151.331.341.311.32366,748
12/4/20151.361.361.331.33222,909
12/3/20151.351.371.341.37193,825
12/2/20151.361.371.321.34327,935
12/1/20151.421.591.361.36864,120
11/30/20151.641.641.581.581,315,463
11/27/20151.621.631.551.57434,520
11/25/20151.471.641.461.60744,058
11/24/20151.441.521.441.48475,441
11/23/20151.401.471.401.44396,877
11/20/20151.361.441.361.41169,714
11/19/20151.391.521.391.39278,995
11/18/20151.381.431.381.39164,061
11/17/20151.401.421.371.38267,657
11/16/20151.361.481.361.40287,839
11/13/20151.381.451.331.40281,099
11/12/20151.351.421.321.40211,827
11/11/20151.321.381.321.36373,738
11/10/20151.401.431.351.35153,564
11/9/20151.401.471.391.39264,870
11/6/20151.471.471.401.44362,851
11/5/20151.451.541.451.48527,966
11/4/20151.501.531.441.45411,839
11/3/20151.451.531.381.50331,348
11/2/20151.431.471.391.46294,731
10/30/20151.371.491.371.39413,122
10/29/20151.381.421.331.38260,796
10/28/20151.341.451.331.35140,724
10/27/20151.451.491.281.33632,986
10/26/20151.421.591.421.44533,028
10/23/20151.401.441.381.42147,565
10/22/20151.441.461.371.37207,871
10/21/20151.431.461.411.43178,072
10/20/20151.371.441.371.42190,242
10/19/20151.441.471.361.39130,161
10/16/20151.461.481.451.45126,328
10/15/20151.451.501.441.46152,227
10/14/20151.351.501.311.44182,740
10/13/20151.371.371.301.36217,697
10/12/20151.421.501.301.39427,670
10/9/20151.301.451.261.42392,207
10/8/20151.201.371.201.30691,553
10/7/20151.131.221.121.18316,729
10/6/20151.071.141.051.14170,910
10/5/20150.981.070.961.05166,819
10/2/20150.951.000.940.96113,058
10/1/20150.981.040.940.94171,174
9/30/20150.961.000.950.9750,909
9/29/20150.961.030.930.94229,846
9/28/20151.051.050.940.96354,200
9/25/20151.061.091.051.05138,354
9/24/20151.111.131.051.05246,321
9/23/20151.131.141.121.12106,187
9/22/20151.101.151.101.12173,096
9/21/20151.061.151.061.10178,451
9/18/20151.111.161.051.09450,370
9/17/20151.121.191.121.12194,038
9/16/20151.121.181.101.10150,954
9/15/20151.091.151.091.14152,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center