McClatchy Company (The) Historical Stock Prices

MNI 
$4.48
*  
0.15
3.46%
Get MNI Alerts
*Delayed - data as of Aug. 27, 2014 10:41 ET  -  Find a broker to begin trading MNI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MNI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:41  4.325  4.48  4.31  4.48 246,634
08/26/2014 4.28 4.38 4.28 4.33 516,410
08/25/2014 4.38 4.45 4.21 4.26 510,112
08/22/2014 4.29 4.39 4.2703 4.37 679,244
08/21/2014 4.47 4.51 4.21 4.32 625,748
08/20/2014 4.53 4.56 4.42 4.46 580,264
08/19/2014 4.53 4.63 4.48 4.56 357,148
08/18/2014 4.52 4.56 4.48 4.5 256,692
08/15/2014 4.58 4.64 4.43 4.46 443,485
08/14/2014 4.46 4.6101 4.4 4.51 532,701
08/13/2014 4.47 4.52 4.41 4.46 291,049
08/12/2014 4.58 4.65 4.445 4.48 410,092
08/11/2014 4.58 4.71 4.57 4.63 414,415
08/08/2014 4.49 4.58 4.38 4.57 394,512
08/07/2014 4.73 4.86 4.48 4.5 698,063
08/06/2014 4.6 4.77 4.53 4.71 450,280
08/05/2014 5.14 5.27 4.59 4.65 1,301,259
08/04/2014 4.64 4.64 4.45 4.56 512,380
08/01/2014 4.85 4.87 4.61 4.63 429,294
07/31/2014 4.84 4.93 4.82 4.83 357,687
07/30/2014 4.92 4.94 4.85 4.91 240,967
07/29/2014 5 5.04 4.73 4.9 419,409
07/28/2014 5.06 5.08 4.9 5.01 608,897
07/25/2014 4.98 5.07 4.9 5.06 269,976
07/24/2014 5.31 5.44 4.99 5.02 368,392
07/23/2014 5.2 5.27 5.1 5.1 282,902
07/22/2014 5.15 5.29 5.13 5.21 199,720
07/21/2014 5.22 5.24 5.1 5.12 207,144
07/18/2014 5.26 5.38 5.19 5.28 248,850
07/17/2014 5.22 5.32 5.22 5.27 401,693
07/16/2014 5.3 5.33 5.17 5.26 223,205
07/15/2014 5.37 5.42 5.17 5.24 377,220
07/14/2014 5.43 5.48 5.3 5.37 566,110
07/11/2014 5.58 5.67 5.36 5.36 356,004
07/10/2014 5.5 5.68 5.4 5.6 268,328
07/09/2014 5.59 5.66 5.55 5.62 284,977
07/08/2014 5.75 5.75 5.39 5.58 482,181
07/07/2014 5.67 5.76 5.54 5.75 631,284
07/03/2014 5.7 5.83 5.7 5.8 159,982
07/02/2014 5.81 5.91 5.7 5.7 158,587
07/01/2014 5.59 5.93 5.59 5.8 435,638
06/30/2014 5.7 5.79 5.485 5.55 884,352
06/27/2014 5.37 5.74 5.37 5.69 1,519,082
06/26/2014 5.39 5.475 5.255 5.42 375,649
06/25/2014 5.2 5.43 5.19 5.37 326,795
06/24/2014 5.23 5.37 5.21 5.26 430,352
06/23/2014 5.28 5.335 5.21 5.25 260,663
06/20/2014 5.26 5.39 5.25 5.29 401,345
06/19/2014 5.4 5.48 5.16 5.23 290,513
06/18/2014 5.27 5.42 5.23 5.41 230,064
06/17/2014 5.27 5.4 5.23 5.25 353,711
06/16/2014 5.28 5.46 5.23 5.29 250,021
06/13/2014 5.31 5.51 5.15 5.26 789,024
06/12/2014 5.54 5.59 5.24 5.26 333,504
06/11/2014 5.61 5.66 5.5 5.58 214,137
06/10/2014 5.5 5.68 5.5 5.67 260,898
06/09/2014 5.51 5.59 5.44 5.53 228,470
06/06/2014 5.61 5.71 5.48 5.5 355,676
06/05/2014 5.32 5.56 5.28 5.56 576,215
06/04/2014 5.15 5.34 5.13 5.31 355,401
06/03/2014 5.22 5.29 5.19 5.2 349,927
06/02/2014 5.09 5.33 5.08 5.27 698,285
05/30/2014 5.05 5.22 4.97 5.14 414,834
05/29/2014 4.95 5.17 4.92 5.03 436,797
05/28/2014 4.98 5.03 4.82 4.91 366,752
05/27/2014 5.12 5.22 4.89 4.97 552,989
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?