McClatchy Company (The) Historical Stock Prices

MNI 
$1.18
*  
0.03
2.48%
Get MNI Alerts
*Delayed - data as of Sep. 4, 2015 15:16 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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-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.
15:16  1.16  1.25  1.16  1.18 322,245
09/03/2015 1.24 1.24 1.18 1.21 134,895
09/02/2015 1.25 1.25 1.17 1.18 222,480
09/01/2015 1.24 1.26 1.18 1.22 249,631
08/31/2015 1.22 1.28 1.15 1.26 342,585
08/28/2015 1.09 1.21 1.07 1.17 375,941
08/27/2015 1.03 1.2 1 1.13 597,142
08/26/2015 0.99 1.05 0.98 1 121,070
08/25/2015 0.89 1.0199 0.89 0.98 273,847
08/24/2015 0.85 0.8962 0.85 0.87 360,081
08/21/2015 0.96 0.99 0.92 0.92 193,665
08/20/2015 0.99 1.017 0.941 0.965 503,896
08/19/2015 0.871 0.99 0.871 0.94 217,465
08/18/2015 0.9 0.94 0.87 0.87 132,471
08/17/2015 0.93 0.98 0.9 0.9 172,957
08/14/2015 0.9644 0.99 0.91 0.9368 205,562
08/13/2015 0.9525 0.9701 0.9301 0.96 136,596
08/12/2015 1.02 1.02 0.9403 0.95 277,926
08/11/2015 1.08 1.09 0.96 0.96 423,387
08/10/2015 1.03 1.09 0.95 1.06 541,081
08/07/2015 0.89 1 0.8623 0.9655 326,444
08/06/2015 0.8901 0.9399 0.8509 0.865 173,670
08/05/2015 0.9221 0.93 0.89 0.9001 214,777
08/04/2015 0.86 0.95 0.8301 0.95 241,015
08/03/2015 0.8259 0.8794 0.81 0.83 296,826
07/31/2015 0.84 0.9 0.81 0.81 356,518
07/30/2015 0.8155 0.849 0.811 0.8336 233,216
07/29/2015 0.8 0.8509 0.8 0.815 186,348
07/28/2015 0.89 0.96 0.75 0.82 949,708
07/27/2015 1.01 1.05 0.8001 0.8509 1,889,915
07/24/2015 1.07 1.07 1 1 461,408
07/23/2015 1.06 1.11 1.03 1.08 468,402
07/22/2015 1.13 1.13 1.06 1.07 536,010
07/21/2015 1.06 1.11 1.03 1.08 400,088
07/20/2015 1.04 1.15 1.02 1.05 1,448,828
07/17/2015 1.07 1.19 1.01 1.01 925,718
07/16/2015 1.04 1.06 1.01 1.01 249,314
07/15/2015 1.08 1.12 1.02 1.05 324,717
07/14/2015 1.05 1.1 1.05 1.08 93,647
07/13/2015 1.07 1.1 1.04 1.05 192,233
07/10/2015 1.12 1.15 1.03 1.05 94,953
07/09/2015 1.04 1.12 1.04 1.1 196,623
07/08/2015 1.05 1.1 0.99 1.02 260,551
07/07/2015 1.04 1.06 1.02 1.05 289,290
07/06/2015 1.07 1.1 1.04 1.06 593,542
07/02/2015 1.07 1.09 1.05 1.07 135,431
07/01/2015 1.08 1.1 1.02 1.07 336,081
06/30/2015 1.07 1.12 1.02 1.08 390,780
06/29/2015 1.13 1.16 1.05 1.05 524,140
06/26/2015 1.19 1.205 1.13 1.14 6,081,593
06/25/2015 1.22 1.26 1.17 1.18 476,836
06/24/2015 1.2 1.24 1.2 1.21 680,795
06/23/2015 1.18 1.23 1.17 1.21 319,727
06/22/2015 1.16 1.2 1.15 1.17 290,425
06/19/2015 1.2 1.22 1.15 1.15 730,251
06/18/2015 1.16 1.195 1.14 1.18 328,709
06/17/2015 1.17 1.22 1.16 1.17 190,729
06/16/2015 1.22 1.23 1.1 1.18 476,726
06/15/2015 1.3 1.33 1.15 1.23 810,290
06/12/2015 1.29 1.3 1.26 1.27 388,425
06/11/2015 1.29 1.32 1.28 1.28 485,770
06/10/2015 1.29 1.37 1.25 1.31 1,239,502
06/09/2015 1.29 1.31 1.22 1.28 511,541
06/08/2015 1.23 1.33 1.23 1.26 576,318
06/05/2015 1.25 1.28 1.23 1.24 603,224
06/04/2015 1.11 1.33 1.11 1.26 1,302,698
06/03/2015 1.1 1.15 1.09 1.09 594,209
*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?