The Mcclatchy Company $4.90

down -0.11


29/7/2014 04:04 PM  |  NYSE : MNI  
Industries : Media / Publishing - Newspapers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
7/28/20145.065.084.905.01608,897
7/25/20144.985.074.905.06269,976
7/24/20145.315.444.995.02368,392
7/23/20145.205.275.105.10282,902
7/22/20145.155.295.135.21199,720
7/21/20145.225.245.105.12207,144
7/18/20145.265.385.195.28248,850
7/17/20145.225.325.225.27401,693
7/16/20145.305.335.175.26223,205
7/15/20145.375.425.175.24377,220
7/14/20145.435.485.305.37566,110
7/11/20145.585.675.365.36356,004
7/10/20145.505.685.405.60268,328
7/9/20145.595.665.555.62284,977
7/8/20145.755.755.395.58482,181
7/7/20145.675.765.545.75631,284
7/3/20145.705.835.705.80159,982
7/2/20145.815.915.705.70158,587
7/1/20145.595.935.595.80435,638
6/30/20145.705.795.495.55884,352
6/27/20145.375.745.375.691,519,082
6/26/20145.395.485.265.42375,649
6/25/20145.205.435.195.37326,795
6/24/20145.235.375.215.26430,352
6/23/20145.285.345.215.25260,663
6/20/20145.265.395.255.29401,345
6/19/20145.405.485.165.23290,513
6/18/20145.275.425.235.41230,064
6/17/20145.275.405.235.25353,711
6/16/20145.285.465.235.29250,021
6/13/20145.315.515.155.26789,024
6/12/20145.545.595.245.26333,504
6/11/20145.615.665.505.58214,137
6/10/20145.505.685.505.67260,898
6/9/20145.515.595.445.53228,470
6/6/20145.615.715.485.50355,676
6/5/20145.325.565.285.56576,215
6/4/20145.155.345.135.31355,401
6/3/20145.225.295.195.20349,927
6/2/20145.095.335.085.27698,285
5/30/20145.055.224.975.14414,834
5/29/20144.955.174.925.03436,797
5/28/20144.985.034.824.91366,752
5/27/20145.125.224.894.97552,989
5/23/20145.125.175.015.10413,072
5/22/20145.125.245.055.13435,282
5/21/20145.205.315.055.09333,550
5/20/20145.455.455.145.19548,250
5/19/20145.245.525.205.51678,549
5/16/20145.235.275.125.26326,596
5/15/20145.295.335.065.22593,980
5/14/20145.575.595.315.33597,342
5/13/20145.585.805.525.57593,310
5/12/20145.415.655.405.61689,200
5/9/20145.165.425.115.40477,721
5/8/20145.235.405.075.20775,666
5/7/20145.245.895.065.222,812,591
5/6/20145.305.395.205.25579,369
5/5/20145.475.475.225.36330,505
5/2/20145.465.585.365.49429,160
5/1/20145.485.575.345.43617,065
4/30/20145.235.525.045.48832,556
4/29/20145.275.405.245.29508,112
4/28/20145.905.905.185.251,058,078
4/25/20145.766.025.715.91749,208
4/24/20145.986.045.735.80641,019
4/23/20146.296.445.845.96737,035
4/22/20146.356.496.126.33720,457
4/21/20146.366.406.186.34324,675
4/17/20146.346.446.236.37220,934
4/16/20146.236.506.226.37391,369
4/15/20146.216.325.866.16532,301
4/14/20146.306.406.146.22541,469
4/11/20146.216.426.126.21393,942
4/10/20146.596.596.216.29485,679
4/9/20146.336.596.336.59436,627
4/8/20146.126.376.026.33452,134
4/7/20146.576.576.116.14614,011
4/4/20146.766.846.396.59719,316
4/3/20146.777.006.546.76667,555
4/2/20146.556.966.516.81824,906
4/1/20146.416.756.416.54953,857
3/31/20146.406.546.356.421,781,795
3/28/20146.056.556.056.35789,898
3/27/20146.156.225.976.05947,870
3/26/20146.056.256.056.16711,803
3/25/20145.866.075.825.99597,678
3/24/20146.166.325.845.851,013,013
3/21/20146.056.436.036.131,211,152
3/20/20145.956.055.836.01438,203
3/19/20145.946.105.845.98570,114
3/18/20146.066.155.925.97764,638
3/17/20145.876.145.756.08726,397
3/14/20145.915.995.785.87465,385
3/13/20146.166.165.885.91627,677
3/12/20146.156.246.016.16522,362
3/11/20146.426.496.146.161,158,714
3/10/20146.247.396.056.513,601,965
3/7/20145.715.725.485.70629,022
3/6/20145.755.775.375.67676,784
Trading Center