McClatchy Company (The) Historical Stock Prices

MNI 
$3.33
*  
0.13
4.06%
Get MNI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MNI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.23  3.36  3.20  3.33 590,659
12/16/2014 3.27 3.32 3.2 3.2 613,830
12/15/2014 3.36 3.39 3.23 3.29 351,746
12/12/2014 3.72 3.81 3.34 3.35 393,786
12/11/2014 3.83 3.94 3.78 3.78 261,753
12/10/2014 3.84 3.9499 3.8 3.84 489,878
12/09/2014 3.69 3.875 3.59 3.87 637,285
12/08/2014 3.63 3.79 3.55 3.74 584,755
12/05/2014 3.48 3.66 3.44 3.63 447,450
12/04/2014 3.46 3.54 3.3999 3.48 483,241
12/03/2014 3.31 3.48 3.27 3.45 399,449
12/02/2014 3.3 3.38 3.23 3.29 201,543
12/01/2014 3.24 3.35 3.19 3.29 349,710
11/28/2014 3.39 3.39 3.28 3.28 95,740
11/26/2014 3.34 3.39 3.28 3.37 121,710
11/25/2014 3.36 3.435 3.31 3.35 239,031
11/24/2014 3.26 3.42 3.26 3.36 363,981
11/21/2014 3.3 3.34 3.23 3.24 275,963
11/20/2014 3.2 3.31 3.18 3.27 410,614
11/19/2014 3.22 3.28 3.19 3.2 470,181
11/18/2014 3.31 3.33 3.21 3.26 321,587
11/17/2014 3.21 3.32 3.19 3.3 269,325
11/14/2014 3.34 3.35 3.19 3.23 695,630
11/13/2014 3.27 3.35 3.2 3.32 201,493
11/12/2014 3.22 3.29 3.16 3.26 233,579
11/11/2014 3.16 3.25 3.11 3.24 440,138
11/10/2014 3.06 3.17 3.04 3.17 374,240
11/07/2014 3.1 3.11 2.98 3.08 482,225
11/06/2014 3.27 3.3 3.04 3.12 454,438
11/05/2014 3.36 3.36 3.25 3.26 284,557
11/04/2014 3.52 3.53 3.31 3.32 216,848
11/03/2014 3.55 3.57 3.41 3.5 304,411
10/31/2014 3.51 3.56 3.44 3.56 366,683
10/30/2014 3.35 3.48 3.26 3.46 464,399
10/29/2014 3.3 3.36 3.23 3.34 363,413
10/28/2014 3.24 3.37 3.23 3.3 715,103
10/27/2014 3.25 3.28 3.17 3.23 603,963
10/24/2014 3.31 3.3201 3.23 3.25 272,093
10/23/2014 3.21 3.47 3.17 3.26 679,530
10/22/2014 3.22 3.265 3.12 3.17 469,805
10/21/2014 3.03 3.22 2.99 3.21 870,307
10/20/2014 2.9 3.05 2.88 3 2,386,762
10/17/2014 2.97 3.01 2.84 2.91 547,655
10/16/2014 2.99 3.06 2.92 2.94 725,389
10/15/2014 2.95 3.04 2.865 3.02 780,087
10/14/2014 3.08 3.13 2.96 3 676,818
10/13/2014 3.15 3.19 3.02 3.06 641,518
10/10/2014 3.34 3.41 3.12 3.13 384,273
10/09/2014 3.4 3.43 3.15 3.39 1,051,958
10/08/2014 3.31 3.42 3.22 3.42 289,840
10/07/2014 3.34 3.42 3.29 3.3 248,299
10/06/2014 3.41 3.567 3.37 3.38 842,385
10/03/2014 3.42 3.53 3.38 3.47 390,244
10/02/2014 3.37 3.48 3.34 3.4 412,460
10/01/2014 3.37 3.42 3.15 3.37 1,908,424
09/30/2014 3.55 3.55 3.35 3.36 509,693
09/29/2014 3.53 3.5925 3.51 3.56 372,903
09/26/2014 3.52 3.61 3.52 3.55 660,721
09/25/2014 3.61 3.62 3.5 3.53 374,930
09/24/2014 3.71 3.74 3.61 3.63 208,726
09/23/2014 3.71 3.75 3.68 3.7 351,069
09/22/2014 3.82 3.82 3.72 3.72 257,014
09/19/2014 3.85 3.87 3.76 3.84 575,777
09/18/2014 3.86 3.94 3.82 3.87 413,183
09/17/2014 3.96 4 3.85 3.85 230,694
09/16/2014 3.93 4 3.88 3.96 175,471
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?