MCCLATCHY COMPANY (NY: MNI)
5.100 USD  -0.110 (-2.11%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 5.590 5.930 5.590 5.800 435,638 +0.25(+4.50%)
Jun 30, 2014 5.700 5.790 5.485 5.550 884,352 -0.14(-2.46%)
Jun 27, 2014 5.370 5.740 5.370 5.690 1,519,082 +0.27(+4.98%)
Jun 26, 2014 5.390 5.475 5.255 5.420 375,649 +0.05(+0.93%)
Jun 25, 2014 5.200 5.430 5.190 5.370 326,795 +0.11(+2.09%)
Jun 24, 2014 5.230 5.370 5.210 5.260 430,352 +0.01(+0.19%)
Jun 23, 2014 5.280 5.335 5.210 5.250 260,663 -0.04(-0.76%)
Jun 20, 2014 5.260 5.390 5.250 5.290 401,345 +0.06(+1.15%)
Jun 19, 2014 5.400 5.480 5.160 5.230 290,513 -0.18(-3.33%)
Jun 18, 2014 5.270 5.420 5.230 5.410 230,064 +0.16(+3.05%)
Jun 17, 2014 5.270 5.400 5.230 5.250 353,711 -0.04(-0.76%)
Jun 16, 2014 5.280 5.460 5.230 5.290 250,021 +0.03(+0.57%)
Jun 13, 2014 5.310 5.510 5.150 5.260 789,024 +0.00(+0.00%)
Jun 12, 2014 5.540 5.590 5.240 5.260 333,504 -0.32(-5.73%)
Jun 11, 2014 5.610 5.660 5.500 5.580 214,137 -0.09(-1.59%)
Jun 10, 2014 5.500 5.680 5.500 5.670 260,898 +0.17(+3.09%)
Jun 06, 2014 5.610 5.710 5.480 5.500 355,676 -0.06(-1.08%)
Jun 05, 2014 5.320 5.560 5.280 5.560 576,215 +0.25(+4.71%)
Jun 04, 2014 5.150 5.340 5.130 5.310 355,401 +0.11(+2.12%)
Jun 03, 2014 5.220 5.290 5.190 5.200 349,927 -0.07(-1.33%)
Jun 02, 2014 5.090 5.330 5.080 5.270 698,285 +0.13(+2.53%)
May 30, 2014 5.050 5.220 4.970 5.140 414,834 +0.11(+2.19%)
May 29, 2014 4.950 5.170 4.920 5.030 436,797 +0.12(+2.44%)
May 28, 2014 4.980 5.030 4.820 4.910 366,752 -0.06(-1.21%)
May 27, 2014 5.120 5.220 4.890 4.970 552,989 -0.13(-2.55%)
May 23, 2014 5.100 5.100 5.100 0 -0.04(-0.78%)
May 22, 2014 5.120 5.200 5.050 5.140 166,026 +0.05(+0.98%)
May 21, 2014 5.200 5.310 5.045 5.090 333,550 -0.10(-1.93%)
May 20, 2014 5.450 5.450 5.140 5.190 520,589 -0.32(-5.81%)
May 19, 2014 5.240 5.520 5.200 5.510 678,549 +0.25(+4.75%)
May 16, 2014 5.230 5.270 5.120 5.260 326,596 +0.04(+0.77%)
May 15, 2014 5.290 5.330 5.060 5.220 593,980 -0.11(-2.06%)
May 14, 2014 5.570 5.590 5.310 5.330 597,342 -0.24(-4.31%)
May 13, 2014 5.580 5.800 5.520 5.570 499,443 -0.04(-0.71%)
May 12, 2014 5.410 5.650 5.400 5.610 689,200 +0.21(+3.89%)
May 09, 2014 5.160 5.420 5.105 5.400 477,721 +0.20(+3.85%)
May 08, 2014 5.230 5.400 5.070 5.200 775,666 -0.02(-0.38%)
May 07, 2014 5.240 5.890 5.060 5.220 2,812,591 -0.03(-0.57%)
May 06, 2014 5.300 5.390 5.200 5.250 579,369 -0.11(-2.05%)
May 05, 2014 5.470 5.470 5.215 5.360 330,505 -0.13(-2.37%)
May 02, 2014 5.460 5.575 5.360 5.490 429,160 +0.06(+1.10%)
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