McClatchy Company (The) Historical Stock Prices

MNI 
$1.09
*  
unch
unch
Get MNI Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading MNI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MNI Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.10  1.11  1.09  1.09 633,898
06/01/2015 1.09 1.11 1.09 1.09 633,964
05/29/2015 1.16 1.17 1.09 1.09 1,171,630
05/28/2015 1.17 1.19 1.13 1.16 471,842
05/27/2015 1.12 1.18 1.1 1.18 313,646
05/26/2015 1.19 1.1961 1.1 1.13 455,566
05/22/2015 1.29 1.31 1.17 1.19 613,114
05/21/2015 1.29 1.3 1.25 1.28 310,807
05/20/2015 1.3 1.3 1.25 1.27 399,705
05/19/2015 1.3 1.3 1.27 1.28 366,588
05/18/2015 1.28 1.33 1.26 1.28 204,011
05/15/2015 1.3 1.33 1.26 1.28 347,268
05/14/2015 1.29 1.31 1.26 1.27 355,275
05/13/2015 1.28 1.32 1.26 1.27 298,267
05/12/2015 1.32 1.34 1.26 1.26 246,618
05/11/2015 1.26 1.38 1.26 1.33 223,832
05/08/2015 1.29 1.3148 1.26 1.27 305,014
05/07/2015 1.33 1.37 1.28 1.29 330,119
05/06/2015 1.32 1.45 1.25 1.32 697,095
05/05/2015 1.32 1.34 1.31 1.32 124,922
05/04/2015 1.37 1.41 1.34 1.34 245,637
05/01/2015 1.38 1.43 1.33 1.37 232,537
04/30/2015 1.49 1.5 1.37 1.39 491,562
04/29/2015 1.48 1.52 1.45 1.48 421,552
04/28/2015 1.51 1.53 1.46 1.48 380,517
04/27/2015 1.49 1.53 1.47 1.5 499,744
04/24/2015 1.53 1.59 1.41 1.48 1,198,102
04/23/2015 1.54 1.64 1.52 1.53 487,811
04/22/2015 1.59 1.629 1.52 1.55 435,365
04/21/2015 1.68 1.69 1.58 1.6 548,227
04/20/2015 1.67 1.72 1.64 1.68 532,082
04/17/2015 1.7 1.75 1.65 1.67 438,446
04/16/2015 1.76 1.775 1.71 1.72 269,915
04/15/2015 1.74 1.8 1.72 1.76 549,655
04/14/2015 1.81 1.84 1.69 1.71 595,172
04/13/2015 1.87 1.88 1.8 1.82 205,695
04/10/2015 1.88 1.89 1.86 1.87 161,193
04/09/2015 1.84 1.87 1.84 1.87 219,940
04/08/2015 1.9 1.93 1.824 1.87 207,769
04/07/2015 1.83 1.88 1.83 1.87 278,378
04/06/2015 1.85 1.89 1.85 1.86 219,304
04/02/2015 1.84 1.88 1.84 1.86 216,748
04/01/2015 1.82 1.89 1.82 1.87 437,782
03/31/2015 1.77 1.85 1.77 1.84 513,527
03/30/2015 1.78 1.83 1.77 1.79 394,073
03/27/2015 1.82 1.82 1.77 1.8 313,197
03/26/2015 1.8 1.84 1.8 1.82 221,538
03/25/2015 1.85 1.88 1.81 1.84 236,898
03/24/2015 1.81 1.88 1.8 1.84 375,386
03/23/2015 1.77 1.86 1.75 1.8 673,816
03/20/2015 1.84 1.85 1.75 1.76 609,540
03/19/2015 1.84 1.89 1.8 1.83 171,308
03/18/2015 1.83 1.91 1.83 1.86 271,865
03/17/2015 1.84 1.87 1.82 1.84 345,652
03/16/2015 1.9 1.92 1.84 1.86 239,680
03/13/2015 1.88 1.92 1.86 1.89 353,709
03/12/2015 1.83 1.92 1.8 1.88 761,251
03/11/2015 1.97 2.03 1.78 1.8 3,793,284
03/10/2015 1.97 2 1.9001 1.96 198,975
03/09/2015 2 2.05 1.92 1.99 257,773
03/06/2015 1.96 2.01 1.86 1.98 385,099
03/05/2015 2.12 2.15 1.94 1.98 600,298
03/04/2015 2.23 2.26 2.11 2.12 502,852
03/03/2015 2.3 2.34 2.24 2.24 274,435
03/02/2015 2.32 2.41 2.291 2.32 195,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?