MCCLATCHY COMPANY (NY: MNI)
3.840 USD  -0.030 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 3.850 3.870 3.760 3.840 575,777 -0.03(-0.78%)
Sep 18, 2014 3.860 3.940 3.820 3.870 413,183 +0.02(+0.52%)
Sep 17, 2014 3.960 3.960 3.850 3.850 230,694 -0.11(-2.78%)
Sep 16, 2014 3.930 4.000 3.880 3.960 175,471 +0.02(+0.51%)
Sep 15, 2014 3.980 4.000 3.900 3.940 200,751 -0.05(-1.25%)
Sep 12, 2014 4.050 4.090 3.920 3.990 505,772 -0.07(-1.72%)
Sep 11, 2014 4.100 4.200 4.050 4.060 617,896 -0.09(-2.17%)
Sep 10, 2014 4.140 4.190 4.120 4.150 234,154 -0.01(-0.24%)
Sep 09, 2014 4.210 4.240 4.090 4.160 504,494 -0.05(-1.19%)
Sep 08, 2014 4.270 4.370 4.200 4.210 447,423 -0.08(-1.86%)
Sep 05, 2014 4.260 4.300 4.130 4.290 278,839 +0.00(+0.00%)
Sep 04, 2014 4.340 4.360 4.270 4.290 226,007 -0.02(-0.46%)
Sep 03, 2014 4.360 4.430 4.270 4.310 336,254 +0.00(+0.00%)
Sep 02, 2014 4.520 4.520 4.240 4.310 561,825 -0.20(-4.43%)
Aug 29, 2014 4.510 4.510 4.510 0 +0.11(+2.50%)
Aug 28, 2014 4.320 4.530 4.260 4.400 499,407 +0.05(+1.15%)
Aug 27, 2014 4.340 4.560 4.310 4.350 832,903 +0.02(+0.46%)
Aug 26, 2014 4.380 4.260 4.330 516,410 +0.07(+1.64%)
Aug 25, 2014 4.380 4.440 4.210 4.260 510,112 -0.11(-2.52%)
Aug 22, 2014 4.290 4.380 4.290 4.370 679,244 +0.05(+1.16%)
Aug 21, 2014 4.470 4.510 4.210 4.320 625,748 -0.14(-3.14%)
Aug 20, 2014 4.530 4.560 4.420 4.460 580,264 -0.10(-2.19%)
Aug 19, 2014 4.530 4.630 4.480 4.560 357,148 +0.06(+1.33%)
Aug 18, 2014 4.520 4.560 4.480 4.500 256,692 +0.04(+0.90%)
Aug 15, 2014 4.580 4.640 4.430 4.460 443,485 -0.05(-1.11%)
Aug 14, 2014 4.460 4.610 4.400 4.510 532,701 +0.05(+1.12%)
Aug 13, 2014 4.470 4.520 4.410 4.460 291,049 -0.02(-0.45%)
Aug 12, 2014 4.580 4.650 4.445 4.480 410,092 -0.15(-3.24%)
Aug 11, 2014 4.580 4.710 4.570 4.630 414,415 +0.06(+1.31%)
Aug 08, 2014 4.490 4.540 4.380 4.570 394,512 +0.07(+1.56%)
Aug 07, 2014 4.730 4.860 4.480 4.500 698,063 -0.21(-4.46%)
Aug 06, 2014 4.600 4.770 4.530 4.710 450,280 +0.06(+1.29%)
Aug 05, 2014 5.140 5.270 4.590 4.650 1,301,259 +0.09(+1.97%)
Aug 04, 2014 4.640 4.640 4.450 4.560 509,880 -0.07(-1.51%)
Aug 01, 2014 4.850 4.870 4.610 4.630 429,294 -0.20(-4.14%)
Jul 31, 2014 4.840 4.930 4.820 4.830 357,687 -0.08(-1.63%)
Jul 30, 2014 4.920 4.940 4.850 4.910 240,967 +0.01(+0.20%)
Jul 29, 2014 5.000 5.040 4.730 4.900 419,409 -0.11(-2.20%)
Jul 28, 2014 5.060 5.080 4.900 5.010 608,897 -0.05(-0.99%)
Jul 25, 2014 4.980 5.070 4.900 5.060 269,976 +0.04(+0.80%)
Jul 24, 2014 5.310 5.440 4.990 5.020 368,392 -0.08(-1.57%)
Jul 23, 2014 5.200 5.270 5.100 5.100 282,902 -0.11(-2.11%)
Jul 22, 2014 5.150 5.290 5.130 5.210 199,720 +0.09(+1.76%)
Jul 21, 2014 5.220 5.240 5.100 5.120 207,144 -0.16(-3.03%)
Jul 18, 2014 5.260 5.380 5.190 5.280 248,850 +0.01(+0.19%)
Jul 17, 2014 5.220 5.320 5.220 5.270 401,693 +0.01(+0.19%)
Jul 16, 2014 5.300 5.330 5.170 5.260 223,205 +0.02(+0.38%)
Jul 15, 2014 5.370 5.420 5.170 5.240 377,220 -0.13(-2.42%)
Jul 14, 2014 5.430 5.480 5.300 5.370 566,110 +0.01(+0.19%)
Jul 11, 2014 5.580 5.670 5.360 5.360 356,004 -0.24(-4.29%)
Jul 10, 2014 5.500 5.680 5.400 5.600 268,328 -0.02(-0.36%)
Jul 09, 2014 5.590 5.660 5.550 5.620 284,977 +0.04(+0.72%)
Jul 08, 2014 5.750 5.750 5.390 5.580 482,181 -0.17(-2.96%)
Jul 07, 2014 5.670 5.760 5.540 5.750 631,284 -0.05(-0.86%)
Jul 03, 2014 5.800 5.800 5.800 0 +0.10(+1.75%)
Jul 02, 2014 5.810 5.910 5.700 5.700 158,587 -0.10(-1.72%)
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