$14.24 +0.64 (%) The Mcclatchy Company - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201613.6214.3713.6214.244,101
12/7/201614.0714.6013.5513.6014,758
12/6/201614.2014.2013.9213.994,443
12/5/201614.1814.2014.0614.1920,499
12/2/201612.9014.1912.9014.1823,288
12/1/201614.0914.3013.0813.1815,340
11/30/201614.1314.1713.8314.1710,880
11/29/201614.0314.2013.6614.0136,575
11/28/201614.3214.3213.9514.0010,021
11/25/201614.3614.4014.3114.401,410
11/23/201614.8114.8114.1414.346,581
11/22/201614.9215.0214.6814.881,979
11/21/201615.0515.2214.7314.908,705
11/18/201615.4615.4614.7615.126,759
11/17/201615.4015.8415.4015.462,583
11/16/201615.1715.5415.1715.484,056
11/15/201614.8715.4214.0615.1953,509
11/14/201614.5915.1014.4915.0211,077
11/11/201614.4214.7114.2514.447,689
11/10/201613.9014.6313.7314.4610,154
11/9/201613.0713.8213.0713.727,117
11/8/201613.3713.9012.9413.3010,389
11/7/201613.2613.4813.1313.4117,429
11/4/201613.5813.5813.0513.1818,732
11/3/201613.2014.1113.1213.5128,307
11/2/201613.4613.7013.0213.6916,139
11/1/201614.0014.5612.9613.5321,228
10/31/201614.6014.6514.0214.1025,362
10/28/201614.9614.9614.5114.5116,419
10/27/201615.8315.8315.0015.0419,167
10/26/201615.9616.2015.5715.7420,502
10/25/201617.1517.1616.1216.1530,047
10/24/201617.8017.8016.7617.2424,321
10/21/201618.3118.3117.6517.6613,449
10/20/201618.8018.9417.3118.4638,722
10/19/201618.0918.4118.0318.3612,590
10/18/201618.1218.5818.0018.1720,227
10/17/201617.7818.0117.7217.9613,235
10/14/201618.2218.2517.7517.8413,486
10/13/201617.8118.2817.8118.2412,316
10/12/201617.8918.1417.7317.8916,033
10/11/201617.4017.9217.4017.7914,432
10/10/201617.8518.5017.4517.6711,221
10/7/201617.6817.9017.4517.7411,387
10/6/201617.9319.0017.5417.7421,412
10/5/201617.2418.4517.2418.0036,572
10/4/201615.8617.3915.6917.2833,046
10/3/201615.9516.1115.6615.7623,644
9/30/201615.0216.2414.7916.1335,868
9/29/201614.7515.4114.5115.1516,064
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center