$1.68 +0.01 (%) The Mcclatchy Company - NYSE

Apr. 20, 2015 | 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
4/20/20151.671.721.641.68532,082
4/17/20151.701.751.651.67438,446
4/16/20151.761.781.711.72269,915
4/15/20151.741.801.721.76549,655
4/14/20151.811.841.691.71595,172
4/13/20151.871.881.801.82205,695
4/10/20151.881.891.861.87161,193
4/9/20151.841.871.841.87219,940
4/8/20151.901.931.821.87207,769
4/7/20151.831.881.831.87278,378
4/6/20151.851.891.851.86219,304
4/2/20151.841.881.841.86216,748
4/1/20151.821.891.821.87437,782
3/31/20151.771.851.771.84513,527
3/30/20151.781.831.771.79394,073
3/27/20151.821.821.771.80313,197
3/26/20151.801.841.801.82221,538
3/25/20151.851.881.811.84236,898
3/24/20151.811.881.801.84375,386
3/23/20151.771.861.751.80673,816
3/20/20151.841.851.751.76609,540
3/19/20151.841.891.801.83171,308
3/18/20151.831.911.831.86271,865
3/17/20151.841.871.821.84345,652
3/16/20151.901.921.841.86239,680
3/13/20151.881.921.861.89353,709
3/12/20151.831.921.801.88761,251
3/11/20151.972.031.781.803,793,284
3/10/20151.972.001.901.96198,975
3/9/20152.002.051.921.99257,773
3/6/20151.962.011.861.98385,099
3/5/20152.122.151.941.98600,298
3/4/20152.232.262.112.12502,852
3/3/20152.302.342.242.24274,435
3/2/20152.322.412.292.32195,178
2/27/20152.372.382.322.32286,411
2/26/20152.402.422.332.38169,819
2/25/20152.452.472.402.42167,374
2/24/20152.452.502.422.43139,479
2/23/20152.502.502.422.46166,071
2/20/20152.532.532.452.50219,504
2/19/20152.422.552.422.49203,404
2/18/20152.542.602.432.45258,271
2/17/20152.642.672.542.54275,728
2/13/20152.672.732.622.63294,529
2/12/20152.632.722.592.66277,439
2/11/20153.003.002.482.57405,829
2/10/20152.772.852.632.78236,270
2/9/20152.772.812.702.71181,823
2/6/20152.692.782.672.77203,993
2/5/20152.642.712.612.6895,525
2/4/20152.802.852.572.62260,472
2/3/20152.552.842.522.82219,755
2/2/20152.512.542.452.51365,447
1/30/20152.642.692.502.51263,598
1/29/20152.732.742.582.65373,107
1/28/20152.712.792.622.72246,843
1/27/20152.722.762.692.70143,136
1/26/20152.892.892.752.75180,483
1/23/20152.842.912.802.91254,866
1/22/20152.662.862.662.83250,309
1/21/20152.652.722.562.64365,702
1/20/20152.852.862.642.72183,388
1/16/20152.712.922.712.83290,296
1/15/20152.992.992.722.73343,056
1/14/20152.922.992.762.97300,350
1/13/20153.013.052.922.95322,487
1/12/20153.143.152.952.96289,251
1/9/20153.313.313.093.14195,011
1/8/20153.103.323.073.31223,763
1/7/20153.213.212.983.05174,267
1/6/20153.293.303.143.17433,724
1/5/20153.303.313.203.27349,260
1/2/20153.353.353.193.34219,224
12/31/20143.413.443.273.32167,883
12/30/20143.443.483.343.42109,402
12/29/20143.463.483.403.4479,764
12/26/20143.363.463.353.4681,024
12/24/20143.323.353.263.3584,941
12/23/20143.313.353.283.30147,558
12/22/20143.363.413.203.27284,054
12/19/20143.353.393.283.37568,459
12/18/20143.383.433.323.37243,698
12/17/20143.203.363.203.33591,002
12/16/20143.273.323.203.20613,830
12/15/20143.363.393.233.29351,746
12/12/20143.723.813.343.35393,786
12/11/20143.833.943.783.78261,753
12/10/20143.843.953.803.84489,878
12/9/20143.693.883.593.87637,285
12/8/20143.633.793.553.74584,755
12/5/20143.483.663.443.63447,450
12/4/20143.463.543.403.48483,241
12/3/20143.313.483.273.45399,449
12/2/20143.303.383.233.29201,543
12/1/20143.243.353.193.29349,710
11/28/20143.393.393.283.2895,740
11/26/20143.343.393.283.37121,710
11/25/20143.363.443.313.35239,031
11/24/20143.263.423.263.36363,981
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center