$2.65 0.00 (%) The Mcclatchy Company - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNI historical data

Date Open High Low Close Volume
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
1/2/20153.353.353.193.34219,224
12/31/20143.413.443.273.32167,883
12/30/20143.443.483.343.42109,402
12/29/20143.463.483.403.4479,764
12/26/20143.363.463.353.4681,024
12/24/20143.323.353.263.3584,941
12/23/20143.313.353.283.30147,558
12/22/20143.363.413.203.27284,054
12/19/20143.353.393.283.37568,459
12/18/20143.383.433.323.37243,698
12/17/20143.203.363.203.33591,002
12/16/20143.273.323.203.20613,830
12/15/20143.363.393.233.29351,746
12/12/20143.723.813.343.35393,786
12/11/20143.833.943.783.78261,753
12/10/20143.843.953.803.84489,878
12/9/20143.693.883.593.87637,285
12/8/20143.633.793.553.74584,755
12/5/20143.483.663.443.63447,450
12/4/20143.463.543.403.48483,241
12/3/20143.313.483.273.45399,449
12/2/20143.303.383.233.29201,543
12/1/20143.243.353.193.29349,710
11/28/20143.393.393.283.2895,740
11/26/20143.343.393.283.37121,710
11/25/20143.363.443.313.35239,031
11/24/20143.263.423.263.36363,981
11/21/20143.303.343.233.24275,963
11/20/20143.203.313.183.27410,614
11/19/20143.223.283.193.20470,181
11/18/20143.313.333.213.26321,587
11/17/20143.213.323.193.30269,325
11/14/20143.343.353.193.23695,630
11/13/20143.273.353.203.32201,493
11/12/20143.223.293.163.26233,579
11/11/20143.163.253.113.24440,138
11/10/20143.063.173.043.17374,240
11/7/20143.103.112.983.08482,225
11/6/20143.273.303.043.12454,438
11/5/20143.363.363.253.26284,557
11/4/20143.523.533.313.32216,848
11/3/20143.553.573.413.50304,411
10/31/20143.513.563.443.56366,683
10/30/20143.353.483.263.46464,399
10/29/20143.303.363.233.34363,413
10/28/20143.243.373.233.30715,103
10/27/20143.253.283.173.23603,963
10/24/20143.313.323.233.25272,093
10/23/20143.213.473.173.26679,530
10/22/20143.223.273.123.17469,805
10/21/20143.033.222.993.21870,307
10/20/20142.903.052.883.002,386,762
10/17/20142.973.012.842.91547,655
10/16/20142.993.062.922.94725,389
10/15/20142.953.042.873.02780,087
10/14/20143.083.132.963.00676,818
10/13/20143.153.193.023.06641,518
10/10/20143.343.413.123.13384,273
10/9/20143.403.433.153.391,051,958
10/8/20143.313.423.223.42289,840
10/7/20143.343.423.293.30248,299
10/6/20143.413.573.373.38842,385
10/3/20143.423.533.383.47390,244
10/2/20143.373.483.343.40412,460
10/1/20143.373.423.153.371,908,424
9/30/20143.553.553.353.36509,693
9/29/20143.533.593.513.56372,903
9/26/20143.523.613.523.55660,721
9/25/20143.613.623.503.53374,930
9/24/20143.713.743.613.63208,726
9/23/20143.713.753.683.70351,069
9/22/20143.823.823.723.72257,014
9/19/20143.853.873.763.84575,777
9/18/20143.863.943.823.87413,183
9/17/20143.964.003.853.85230,694
9/16/20143.934.003.883.96175,471
9/15/20143.984.003.903.94200,751
9/12/20144.054.103.923.99505,772
9/11/20144.104.204.054.06617,896
9/10/20144.144.194.124.15234,154
9/9/20144.214.254.094.16504,494
9/8/20144.274.374.204.21447,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center