$1.12 -0.04 (%) The Mcclatchy Company - NYSE

May. 29, 2015 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
5/28/20151.171.191.131.16471,842
5/27/20151.121.181.101.18313,646
5/26/20151.191.201.101.13455,566
5/22/20151.291.311.171.19613,114
5/21/20151.291.301.251.28310,807
5/20/20151.301.301.251.27399,705
5/19/20151.301.301.271.28366,588
5/18/20151.281.331.261.28204,011
5/15/20151.301.331.261.28347,268
5/14/20151.291.311.261.27355,275
5/13/20151.281.321.261.27298,267
5/12/20151.321.341.261.26247,218
5/11/20151.261.381.261.33223,832
5/8/20151.291.321.261.27305,014
5/7/20151.331.371.281.29330,119
5/6/20151.321.451.251.32697,095
5/5/20151.321.341.311.32124,922
5/4/20151.371.411.341.34245,637
5/1/20151.381.431.331.37232,537
4/30/20151.491.501.371.39491,562
4/29/20151.481.521.451.48421,552
4/28/20151.511.531.461.48380,517
4/27/20151.491.531.471.50499,744
4/24/20151.531.591.411.481,198,102
4/23/20151.541.641.521.53488,061
4/22/20151.591.631.521.55435,365
4/21/20151.681.691.581.60548,227
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center