Home > Quotes > MNI > Historical Prices

McClatchy Company (The) Historical Stock Prices

MNI 
$2.43
*  
0.02
  negative  
0.83%
Get MNI Alerts
*Delayed - data as of Jun. 19, 2013 9:49 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MNI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
9:49  2.32  2.43  2.40  2.43 3,700
06/18/2013 2.35 2.47 2.28 2.41 234,639
06/17/2013 2.31 2.38 2.28 2.33 235,078
06/14/2013 2.31 2.31 2.25 2.28 212,973
06/13/2013 2.21 2.33 2.18 2.31 360,991
06/12/2013 2.22 2.23 2.153 2.2 132,275
06/11/2013 2.21 2.25 2.18 2.21 170,058
06/10/2013 2.28 2.34 2.22 2.26 139,390
06/07/2013 2.27 2.27 2.22 2.24 202,995
06/06/2013 2.2 2.26 2.16 2.24 260,129
06/05/2013 2.38 2.4 2.19 2.19 415,065
06/04/2013 2.55 2.6 2.38 2.38 347,033
06/03/2013 2.49 2.58 2.49 2.55 316,954
05/31/2013 2.54 2.58 2.49 2.5 133,836
05/30/2013 2.55 2.62 2.54 2.57 98,270
05/29/2013 2.61 2.63 2.52 2.55 257,266
05/28/2013 2.63 2.67 2.55 2.64 230,309
05/24/2013 2.56 2.61 2.51 2.58 91,047
05/23/2013 2.5 2.57 2.5 2.57 102,997
05/22/2013 2.61 2.67 2.51 2.51 314,473
05/21/2013 2.51 2.64 2.51 2.6 209,748
05/20/2013 2.59 2.61 2.51 2.52 265,199
05/17/2013 2.54 2.6 2.49 2.59 147,916
05/16/2013 2.59 2.6 2.5 2.52 79,442
05/15/2013 2.53 2.58 2.5 2.58 119,504
05/14/2013 2.51 2.58 2.49 2.53 238,411
05/13/2013 2.38 2.52 2.37 2.52 183,957
05/10/2013 2.31 2.45 2.3 2.42 265,895
05/09/2013 2.34 2.38 2.28 2.3 306,364
05/08/2013 2.36 2.4 2.33 2.35 247,903
05/07/2013 2.43 2.49 2.34 2.35 493,702
05/06/2013 2.22 2.48 2.17 2.42 405,315
05/03/2013 2.27 2.31 2.2 2.21 410,544
05/02/2013 2.16 2.33 2.14 2.22 521,751
05/01/2013 2.32 2.38 2.13 2.14 619,616
04/30/2013 2.42 2.51 2.29 2.31 576,649
04/29/2013 2.51 2.56 2.44 2.45 362,858
04/26/2013 2.66 2.67 2.5 2.5 194,594
04/25/2013 2.46 2.74 2.46 2.66 707,656
04/24/2013 2.52 2.59 2.44 2.44 392,667
04/23/2013 2.41 2.64 2.41 2.55 470,066
04/22/2013 2.4 2.46 2.37 2.38 422,279
04/19/2013 2.3 2.44 2.3 2.4 345,762
04/18/2013 2.36 2.37 2.28 2.29 286,279
04/17/2013 2.41 2.43 2.29 2.35 467,018
04/16/2013 2.45 2.5 2.42 2.43 442,288
04/15/2013 2.63 2.69 2.42 2.43 263,270
04/12/2013 2.65 2.68 2.55 2.63 332,971
04/11/2013 2.56 2.68 2.53 2.64 179,632
04/10/2013 2.54 2.58 2.5 2.56 143,682
04/09/2013 2.42 2.565 2.41 2.52 211,553
04/08/2013 2.52 2.54 2.415 2.42 145,788
04/05/2013 2.51 2.57 2.48 2.52 246,830
04/04/2013 2.61 2.62 2.52 2.54 263,169
04/03/2013 2.57 2.62 2.53 2.62 283,796
04/02/2013 2.72 2.7466 2.55 2.55 263,914
04/01/2013 2.9 2.9 2.68 2.69 330,781
03/28/2013 3.01 3.01 2.85 2.9 312,832
03/27/2013 3.04 3.07 2.95 2.98 164,724
03/26/2013 3.12 3.1493 3.05 3.06 101,634
03/25/2013 3.08 3.12 3.04 3.1 139,486
03/22/2013 3.12 3.12 3.04 3.06 263,816
03/21/2013 3.1 3.16 3.08 3.11 263,299
03/20/2013 3.08 3.16 3.08 3.13 268,036
03/19/2013 3.11 3.18 3.08 3.1 687,502
03/18/2013 3.15 3.17 3.04 3.09 170,624
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.