Quantcast

McClatchy Company (The) Common Stock Historical Stock Prices

MNI 
$2.64
*  
0.29
12.34%
Get MNI Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading MNI now
Exchange:AMEX
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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 2.44 2.75 2.37 2.64 59,806
07/16/2019 2.37 2.75 2.37 2.64 59,806
07/15/2019 2.5 2.66 2.3 2.35 43,692
07/12/2019 2.7 2.85 2.59 2.59 24,841
07/11/2019 2.46 2.8 2.2412 2.75 9,624
07/10/2019 2.62 2.62 2.42 2.42 1,654
07/09/2019 2.33 2.65 2.33 2.62 3,218
07/08/2019 2.46 2.7923 2.25 2.32 6,524
07/05/2019 2.36 2.55 2.17 2.519 4,229
07/03/2019 2.61 2.8187 2.45 2.45 13,135
07/02/2019 2.76 3.004 2.25 2.63 33,492
07/01/2019 2.69 2.718 2.61 2.63 17,553
06/28/2019 2.7 2.84 2.61 2.61 32,688
06/27/2019 2.68 2.9 2.61 2.62 23,557
06/26/2019 2.6301 2.71 2.6301 2.65 2,968
06/25/2019 2.86 3.23 2.61 2.61 33,458
06/24/2019 2.65 2.86 2.6317 2.83 24,418
06/21/2019 2.76 2.92 2.61 2.61 12,350
06/20/2019 2.69 2.94 2.69 2.94 2,113
06/19/2019 2.88 3.1 2.402 2.68 30,369
06/18/2019 2.7352 3.09 2.6633 2.85 18,490
06/17/2019 2.64 3.08 2.64 2.75 26,074
06/14/2019 2.15 3.1357 2.15 2.65 17,735
06/13/2019 2.59 2.69 2.29 2.6 30,163
06/12/2019 2.15 2.54 2.1125 2.54 41,665
06/11/2019 2.15 2.48 2.15 2.16 25,501
06/10/2019 2.24 2.4 2.15 2.16 36,190
06/07/2019 2.49 2.68 2.2311 2.25 56,115
06/06/2019 2.25 2.46 2.25 2.46 19,304
06/05/2019 2.24 2.42 2.22 2.22 19,913
06/04/2019 2.24 2.34 2.24 2.28 2,638
06/03/2019 2.393 2.45 2.15 2.29 15,756
05/31/2019 2.4875 2.7377 2.2919 2.33 12,520
05/30/2019 2.2 2.48 2.14 2.48 34,515
05/29/2019 2.59 2.59 2.1 2.1 4,342
05/28/2019 2.5 2.66 2.05 2.42 41,927
05/24/2019 2.07 2.45 1.95 2.45 21,744
05/23/2019 2.18 2.18 1.96 2 44,135
05/22/2019 2.2367 2.41 2.11 2.15 19,580
05/21/2019 2.3223 2.4095 2.13 2.2227 17,721
05/20/2019 2.27 2.27 2.135 2.18 4,702
05/17/2019 2.3 2.3 2.1338 2.23 9,009
05/16/2019 2.4329 2.4329 2.29 2.29 6,345
05/15/2019 2.76 2.76 2.35 2.44 30,409
05/14/2019 2.53 2.74 2.51 2.63 4,606
05/13/2019 3.09 3.1 2.52 2.55 26,022
05/10/2019 3.01 3.12 2.7 2.8012 40,901
05/09/2019 2.85 3.32 2.8 2.85 36,586
05/08/2019 3.03 3.26 2.9 2.99 32,980
05/07/2019 3.01 3.1852 2.85 2.871 58,071
05/06/2019 3.05 3.2747 2.97 3 51,304
05/03/2019 3.09 3.38 3.05 3.15 35,526
05/02/2019 3.12 3.3 3.08 3.12 40,581
05/01/2019 3.15 3.32 3.12 3.12 19,353
04/30/2019 3.22 3.23 3.105 3.1222 43,105
04/29/2019 3.2 3.395 3.2 3.25 19,991
04/26/2019 3.21 3.38 3.16 3.19 37,077
04/25/2019 3.3 3.48 3.25 3.27 17,303
04/24/2019 3.75 3.75 3.3 3.3 66,245
04/23/2019 3.25 3.3593 3.175 3.25 73,374
04/22/2019 3.327 3.49 3.3 3.31 36,064
04/18/2019 3.37 3.64 3.3 3.43 35,413
04/17/2019 3.6274 3.6274 3.43 3.58 10,519
04/16/2019 3.52 3.7 3.35 3.44 31,976
*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?



Smart Portfolio