$1.11 +0.01 (%) The Mcclatchy Company - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
4/29/20161.091.111.091.11192,212
4/28/20161.111.151.101.10205,993
4/27/20161.121.171.111.12113,103
4/26/20161.171.171.131.13207,154
4/25/20161.151.221.121.20292,465
4/22/20161.191.201.121.12128,726
4/21/20161.171.241.171.1851,041
4/20/20161.221.281.181.20130,591
4/19/20161.271.291.231.27104,619
4/18/20161.271.301.241.26146,874
4/15/20161.261.311.231.30247,005
4/14/20161.311.361.261.26142,402
4/13/20161.361.361.271.32259,279
4/12/20161.161.561.121.36763,628
4/11/20161.131.191.111.1685,122
4/8/20161.111.151.081.13191,992
4/7/20161.121.161.101.1189,314
4/6/20161.121.151.061.12328,697
4/5/20161.001.151.001.13481,556
4/4/20161.001.060.991.00212,237
4/1/20161.051.060.990.99301,523
3/31/20161.061.111.051.05190,000
3/30/20161.061.111.051.06267,832
3/29/20161.061.091.041.05179,921
3/28/20161.021.101.021.07226,008
3/24/20161.021.061.021.03170,394
3/23/20161.071.071.021.02174,165
3/22/20161.121.121.061.06312,785
3/21/20161.121.161.071.14232,661
3/18/20161.321.401.141.14638,969
3/17/20161.311.411.311.3884,571
3/16/20161.291.351.281.31118,472
3/15/20161.361.381.261.28151,428
3/14/20161.261.451.241.33462,911
3/11/20161.291.341.261.30162,694
3/10/20161.251.301.251.27152,739
3/9/20161.281.291.241.26178,725
3/8/20161.221.311.221.26150,083
3/7/20161.171.321.171.22280,290
3/4/20161.201.271.161.16120,741
3/3/20161.151.261.151.19285,709
3/2/20161.151.181.141.15116,169
3/1/20161.101.151.091.15133,402
2/29/20161.081.131.071.07160,499
2/26/20161.101.121.061.09185,304
2/25/20161.061.131.061.10136,582
2/24/20161.031.091.001.06139,990
2/23/20161.011.051.011.03106,764
2/22/20161.001.050.951.04130,149
2/19/20161.031.041.001.02189,730
2/18/20160.971.030.971.01131,820
2/17/20161.001.040.930.96167,638
2/16/20160.940.970.910.96114,484
2/12/20160.880.960.870.90221,334
2/11/20160.880.940.860.87192,535
2/10/20161.001.040.890.89194,108
2/9/20160.910.970.910.94105,281
2/8/20161.001.010.900.90431,738
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center