$1.16 -0.05 (%) The Mcclatchy Company - NYSE

Sep. 4, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
9/3/20151.241.241.181.21134,895
9/2/20151.251.251.171.18222,480
9/1/20151.241.261.181.22249,631
8/31/20151.221.281.151.26342,485
8/28/20151.091.211.071.17375,941
8/27/20151.031.201.001.13597,142
8/26/20150.991.050.981.00121,070
8/25/20150.891.020.890.98273,847
8/24/20150.850.900.850.87360,081
8/21/20150.960.990.920.92193,665
8/20/20150.991.020.940.97503,896
8/19/20150.870.990.870.94217,465
8/18/20150.900.940.870.87132,471
8/17/20150.930.980.900.90172,957
8/14/20150.960.990.910.94205,562
8/13/20150.950.970.930.96136,596
8/12/20151.021.020.940.95277,926
8/11/20151.081.090.960.96423,387
8/10/20151.031.090.951.06542,281
8/7/20150.891.000.860.97326,444
8/6/20150.890.940.850.87173,670
8/5/20150.920.930.890.90214,777
8/4/20150.860.950.830.95241,215
8/3/20150.830.880.810.83296,826
7/31/20150.840.900.810.81356,518
7/30/20150.820.850.810.83233,216
7/29/20150.800.850.800.82186,348
7/28/20150.890.960.750.82949,708
7/27/20151.011.050.800.851,889,915
7/24/20151.071.071.001.00461,408
7/23/20151.061.111.031.08468,402
7/22/20151.131.131.061.07536,010
7/21/20151.061.111.031.08400,088
7/20/20151.041.151.021.051,448,828
7/17/20151.071.191.011.01925,718
7/16/20151.041.061.011.01249,314
7/15/20151.081.121.021.05324,717
7/14/20151.051.101.051.0893,647
7/13/20151.071.101.041.05192,233
7/10/20151.121.151.031.0594,953
7/9/20151.041.121.041.10196,623
7/8/20151.051.100.991.02260,551
7/7/20151.041.061.021.05289,290
7/6/20151.071.101.041.06593,542
7/2/20151.071.091.051.07135,431
7/1/20151.081.101.021.07336,081
6/30/20151.071.121.021.08390,780
6/29/20151.131.161.051.05524,140
6/26/20151.191.211.131.146,081,593
6/25/20151.221.261.171.18476,836
6/24/20151.201.241.201.21680,795
6/23/20151.181.231.171.21319,727
6/22/20151.161.201.151.17290,425
6/19/20151.201.221.151.15730,251
6/18/20151.161.201.141.18328,709
6/17/20151.171.221.161.17190,729
6/16/20151.221.231.101.18476,726
6/15/20151.301.331.151.23810,290
6/12/20151.291.301.261.27388,425
6/11/20151.291.321.281.28485,770
6/10/20151.291.371.251.311,239,502
6/9/20151.291.311.221.28512,341
6/8/20151.231.331.231.26576,318
6/5/20151.251.281.231.24603,224
6/4/20151.111.331.111.261,302,698
6/3/20151.101.151.091.09594,209
6/2/20151.081.151.081.09697,152
6/1/20151.091.111.091.09633,964
5/29/20151.161.171.091.091,171,630
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!