MCCLATCHY COMPANY (NY: MNI)
5.960 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 6.290 6.440 5.840 5.960 737,035 -0.37(-5.85%)
Apr 22, 2014 6.350 6.490 6.120 6.330 720,457 -0.01(-0.16%)
Apr 21, 2014 6.360 6.400 6.180 6.340 324,675 -0.03(-0.47%)
Apr 17, 2014 6.370 6.370 6.370 0 +0.00(+0.00%)
Apr 16, 2014 6.230 6.500 6.220 6.370 391,369 +0.21(+3.41%)
Apr 15, 2014 6.210 6.320 5.860 6.160 532,301 -0.06(-0.96%)
Apr 14, 2014 6.300 6.400 6.140 6.220 541,469 +0.01(+0.16%)
Apr 11, 2014 6.210 6.390 6.121 6.210 393,942 -0.08(-1.27%)
Apr 10, 2014 6.590 6.590 6.210 6.290 485,679 -0.30(-4.55%)
Apr 09, 2014 6.330 6.590 6.330 6.590 436,627 +0.26(+4.11%)
Apr 08, 2014 6.120 6.370 6.020 6.330 452,134 +0.19(+3.09%)
Apr 07, 2014 6.570 6.570 6.110 6.140 612,311 -0.45(-6.83%)
Apr 04, 2014 6.760 6.839 6.389 6.590 719,316 -0.17(-2.51%)
Apr 03, 2014 6.770 7.000 6.540 6.760 667,555 -0.05(-0.73%)
Apr 02, 2014 6.550 6.960 6.510 6.810 824,906 +0.27(+4.13%)
Apr 01, 2014 6.410 6.750 6.410 6.540 953,857 +0.12(+1.87%)
Mar 31, 2014 6.400 6.540 6.350 6.420 1,781,678 +0.07(+1.10%)
Mar 28, 2014 6.050 6.550 6.050 6.350 789,898 +0.30(+4.96%)
Mar 27, 2014 6.150 6.220 5.970 6.050 939,431 -0.11(-1.79%)
Mar 26, 2014 6.050 6.250 6.050 6.160 711,803 +0.17(+2.84%)
Mar 25, 2014 5.860 6.070 5.820 5.990 597,678 +0.14(+2.39%)
Mar 24, 2014 6.160 6.320 5.840 5.850 1,013,013 -0.28(-4.57%)
Mar 21, 2014 6.050 6.430 6.030 6.130 1,211,152 +0.12(+2.00%)
Mar 20, 2014 5.950 6.050 5.830 6.010 438,203 +0.03(+0.50%)
Mar 19, 2014 5.940 6.100 5.840 5.980 570,114 +0.01(+0.17%)
Mar 18, 2014 6.060 6.150 5.915 5.970 764,638 -0.11(-1.81%)
Mar 17, 2014 5.870 6.135 5.750 6.080 726,397 +0.21(+3.58%)
Mar 14, 2014 5.910 5.990 5.780 5.870 465,385 -0.04(-0.68%)
Mar 13, 2014 6.160 6.160 5.875 5.910 627,677 -0.25(-4.06%)
Mar 12, 2014 6.150 6.240 6.010 6.160 522,362 +0.00(+0.00%)
Mar 11, 2014 6.420 6.490 6.140 6.160 1,157,114 -0.35(-5.38%)
Mar 10, 2014 6.240 7.390 6.050 6.510 3,601,965 +0.81(+14.21%)
Mar 07, 2014 5.710 5.720 5.480 5.700 629,022 +0.03(+0.53%)
Mar 06, 2014 5.750 5.770 5.370 5.670 676,784 -0.07(-1.22%)
Mar 05, 2014 5.720 5.750 5.570 5.740 756,195 +0.03(+0.53%)
Mar 04, 2014 5.780 5.990 5.650 5.710 1,264,278 -0.03(-0.52%)
Mar 03, 2014 5.380 5.765 5.270 5.740 2,239,464 +0.43(+8.10%)
Feb 28, 2014 5.320 5.550 5.300 5.310 905,087 +0.04(+0.76%)
Feb 27, 2014 4.910 5.300 4.880 5.270 1,654,832 +0.33(+6.68%)
Feb 26, 2014 4.730 4.980 4.700 4.940 775,522 +0.22(+4.66%)
Feb 25, 2014 4.700 4.880 4.670 4.720 410,741 +0.02(+0.43%)
Feb 24, 2014 4.720 4.830 4.700 4.700 373,795 -0.04(-0.84%)
Feb 21, 2014 4.810 4.870 4.710 4.740 405,967 -0.06(-1.25%)
Feb 20, 2014 4.720 4.860 4.690 4.800 265,393 +0.09(+1.91%)
Feb 19, 2014 4.800 4.900 4.690 4.710 516,802 -0.09(-1.87%)
Feb 18, 2014 4.820 4.980 4.780 4.800 806,975 +0.00(+0.00%)
Feb 14, 2014 4.800 4.800 4.800 0 +0.16(+3.45%)
Feb 13, 2014 4.290 4.730 4.260 4.640 1,106,266 +0.34(+7.91%)
Feb 12, 2014 4.300 4.370 4.260 4.300 505,903 -0.02(-0.46%)
Feb 11, 2014 4.070 4.340 4.070 4.320 374,966 +0.23(+5.62%)
Feb 10, 2014 4.250 4.300 4.060 4.090 696,939 -0.18(-4.22%)
Feb 07, 2014 4.370 4.380 4.240 4.270 251,690 -0.10(-2.29%)
Feb 06, 2014 4.230 4.430 4.230 4.370 281,461 +0.17(+4.05%)
Feb 05, 2014 4.340 4.370 4.100 4.200 510,847 -0.16(-3.67%)
Feb 04, 2014 4.400 4.480 4.300 4.360 356,255 -0.03(-0.68%)
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