MCCLATCHY COMPANY (NY: MNI)
1.174 USD  +0.044 (+3.86%)
Streaming Delayed Price  /  Updated: 1:12 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.030 1.200 1.000 1.130 597,142 +0.13(+13.00%)
Aug 26, 2015 0.9903 1.050 0.9800 1.000 121,070 +0.02(+2.04%)
Aug 25, 2015 0.8900 1.020 0.8900 0.9800 273,847 +0.11(+12.64%)
Aug 24, 2015 0.8500 0.8962 0.8500 0.8700 360,081 -0.05(-5.43%)
Aug 21, 2015 0.9600 0.9900 0.9200 0.9200 193,665 -0.04(-4.66%)
Aug 20, 2015 0.9900 1.017 0.9410 0.9650 503,896 +0.03(+2.66%)
Aug 19, 2015 0.8710 0.9900 0.8710 0.9400 217,465 +0.07(+8.05%)
Aug 18, 2015 0.9000 0.9400 0.8700 0.8700 132,471 -0.03(-3.33%)
Aug 17, 2015 0.9300 0.9800 0.9000 0.9000 172,957 -0.04(-3.93%)
Aug 14, 2015 0.9644 0.9900 0.9100 0.9368 205,562 -0.02(-2.42%)
Aug 13, 2015 0.9525 0.9701 0.9301 0.9600 136,596 +0.01(+1.05%)
Aug 12, 2015 1.020 1.020 0.9403 0.9500 277,926 -0.01(-1.04%)
Aug 11, 2015 1.080 1.090 0.9600 0.9600 423,387 -0.10(-9.43%)
Aug 10, 2015 1.030 1.090 0.9500 1.060 541,081 +0.09(+9.79%)
Aug 07, 2015 0.8900 1.000 0.8623 0.9655 326,444 +0.10(+11.62%)
Aug 06, 2015 0.8901 0.9399 0.8509 0.8650 173,670 -0.04(-3.90%)
Aug 05, 2015 0.9221 0.9300 0.8900 0.9001 214,777 -0.05(-5.25%)
Aug 04, 2015 0.8600 0.9500 0.8301 0.9500 241,015 +0.12(+14.46%)
Aug 03, 2015 0.8259 0.8794 0.8100 0.8300 296,826 +0.02(+2.47%)
Jul 31, 2015 0.8400 0.9000 0.8100 0.8100 356,518 -0.02(-2.83%)
Jul 30, 2015 0.8155 0.8490 0.8110 0.8336 233,216 +0.02(+2.28%)
Jul 29, 2015 0.8000 0.8509 0.8000 0.8150 186,348 -0.01(-0.61%)
Jul 28, 2015 0.8900 0.9600 0.7500 0.8200 949,708 -0.03(-3.63%)
Jul 27, 2015 1.010 1.050 0.8001 0.8509 1,889,915 -0.15(-14.91%)
Jul 24, 2015 1.070 1.070 1.000 1.000 461,408 -0.08(-7.41%)
Jul 23, 2015 1.060 1.110 1.030 1.080 468,402 +0.01(+0.93%)
Jul 22, 2015 1.130 1.130 1.065 1.070 536,010 -0.01(-0.93%)
Jul 21, 2015 1.060 1.110 1.030 1.080 400,088 +0.03(+2.86%)
Jul 20, 2015 1.040 1.150 1.020 1.050 1,448,828 +0.04(+3.96%)
Jul 17, 2015 1.070 1.190 1.010 1.010 925,718 +0.00(+0.00%)
Jul 16, 2015 1.040 1.060 1.010 1.010 249,314 -0.04(-3.81%)
Jul 15, 2015 1.080 1.120 1.020 1.050 324,717 -0.03(-2.78%)
Jul 14, 2015 1.050 1.100 1.050 1.080 93,647 +0.03(+2.86%)
Jul 13, 2015 1.070 1.100 1.040 1.050 192,233 +0.00(+0.00%)
Jul 10, 2015 1.120 1.150 1.030 1.050 94,953 -0.05(-4.55%)
Jul 09, 2015 1.040 1.120 1.040 1.100 196,623 +0.08(+7.84%)
Jul 08, 2015 1.050 1.100 0.9900 1.020 260,551 -0.03(-2.86%)
Jul 07, 2015 1.040 1.060 1.020 1.050 289,290 -0.01(-0.94%)
Jul 06, 2015 1.070 1.100 1.040 1.060 593,542 -0.01(-0.93%)
Jul 02, 2015 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 01, 2015 1.080 1.100 1.020 1.070 336,081 -0.01(-0.93%)
Jun 30, 2015 1.070 1.120 1.020 1.080 390,780 +0.03(+2.86%)
Jun 29, 2015 1.130 1.160 1.050 1.050 524,140 -0.09(-7.89%)
Jun 26, 2015 1.190 1.205 1.130 1.140 6,081,593 -0.04(-3.39%)
Jun 25, 2015 1.220 1.260 1.170 1.180 476,836 -0.03(-2.48%)
Jun 24, 2015 1.200 1.240 1.200 1.210 680,795 +0.00(+0.00%)
Jun 23, 2015 1.180 1.230 1.170 1.210 319,727 +0.04(+3.42%)
Jun 22, 2015 1.160 1.200 1.150 1.170 290,425 +0.02(+1.74%)
Jun 19, 2015 1.200 1.220 1.150 1.150 730,251 -0.03(-2.54%)
Jun 18, 2015 1.160 1.195 1.140 1.180 328,709 +0.01(+0.85%)
Jun 17, 2015 1.170 1.220 1.160 1.170 190,729 -0.01(-0.85%)
Jun 16, 2015 1.220 1.230 1.100 1.180 476,726 -0.05(-4.07%)
Jun 15, 2015 1.300 1.330 1.150 1.230 810,290 -0.04(-3.15%)
Jun 12, 2015 1.290 1.300 1.260 1.270 388,425 -0.01(-0.78%)
Jun 11, 2015 1.290 1.320 1.280 1.280 485,770 -0.03(-2.29%)
Jun 10, 2015 1.290 1.370 1.250 1.310 1,239,502 +0.03(+2.34%)
Jun 09, 2015 1.290 1.290 1.220 1.280 512,341 +0.02(+1.59%)
Jun 08, 2015 1.230 1.330 1.230 1.260 576,318 +0.02(+1.61%)
Jun 05, 2015 1.250 1.280 1.230 1.240 603,224 -0.02(-1.59%)
Jun 04, 2015 1.110 1.330 1.110 1.260 1,302,698 +0.17(+15.60%)
Jun 03, 2015 1.100 1.150 1.090 1.090 594,209 +0.00(+0.00%)
Jun 02, 2015 1.080 1.150 1.080 1.090 697,152 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here