MNI - The McClatchy Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20179.739.979.669.779.771,428
Nov 17, 20179.9010.009.6610.0010.0031,900
Nov 16, 20179.6210.009.589.859.8541,100
Nov 15, 20179.509.669.259.659.6515,600
Nov 14, 20179.269.729.269.639.6313,700
Nov 13, 20178.809.678.809.469.4623,100
Nov 10, 20179.199.858.808.808.8015,100
Nov 09, 20179.249.308.779.099.0922,800
Nov 08, 20178.879.158.759.159.158,800
Nov 07, 20179.239.848.899.179.1734,300
Nov 06, 20179.089.688.909.119.1129,000
Nov 03, 20179.149.148.839.059.0515,200
Nov 02, 20179.079.509.019.029.0229,600
Nov 01, 20179.869.999.179.209.2019,400
Oct 31, 20179.7210.689.429.859.8547,900
Oct 30, 20179.7510.269.109.799.7967,900
Oct 27, 20179.7510.089.7510.0010.0087,000
Oct 26, 20179.189.769.089.759.7553,800
Oct 25, 20179.009.319.009.309.3097,300
Oct 24, 20178.618.838.268.808.8029,800
Oct 23, 20178.358.768.148.758.7534,800
Oct 20, 20177.498.667.498.668.66128,300
Oct 19, 20177.517.697.087.587.5821,200
Oct 18, 20177.457.997.057.677.6737,400
Oct 17, 20177.397.507.117.507.506,700
Oct 16, 20177.507.697.147.557.55114,500
Oct 13, 20177.507.867.507.737.7337,900
Oct 12, 20178.088.087.537.537.5382,300
Oct 11, 20178.198.327.888.158.1536,700
Oct 10, 20178.328.418.158.168.165,700
Oct 09, 20178.178.478.148.268.2644,100
Oct 06, 20178.158.358.008.358.3527,200
Oct 05, 20177.808.157.808.078.0736,100
Oct 04, 20177.667.907.657.867.8611,000
Oct 03, 20177.507.937.367.607.6040,800
Oct 02, 20177.397.697.397.507.5016,400
Sep 29, 20177.107.396.657.397.392,500
Sep 28, 20177.137.257.017.207.2014,000
Sep 27, 20177.187.307.097.097.092,400
Sep 26, 20177.167.246.677.057.056,800
Sep 25, 20176.977.306.647.167.162,700
Sep 22, 20176.537.106.537.017.015,500
Sep 21, 20177.507.506.987.067.066,800
Sep 20, 20177.887.887.347.347.346,200
Sep 19, 20178.008.007.487.627.628,400
Sep 18, 20177.438.027.437.537.5330,000
Sep 15, 20177.898.287.257.257.2557,300
Sep 14, 20177.828.307.647.807.8030,700
Sep 13, 20177.678.257.527.997.9912,700
Sep 12, 20177.958.357.478.258.2517,800
Sep 11, 20177.678.217.477.757.7513,600
Sep 08, 20177.747.897.267.627.6215,600
Sep 07, 20178.258.287.687.787.7822,000
Sep 06, 20177.398.417.298.078.0741,600
Sep 05, 20177.257.307.117.307.3013,300
Sep 01, 20177.347.506.977.307.309,400
Aug 31, 20177.187.747.117.287.2849,800
Aug 30, 20177.297.487.097.137.1332,200
Aug 29, 20177.377.637.197.327.3213,300
Aug 28, 20177.507.787.047.427.4240,000
Aug 25, 20176.987.466.987.467.4664,800
Aug 24, 20176.146.836.146.786.78175,500
Aug 23, 20176.216.315.926.046.0427,200
Aug 22, 20176.006.316.006.316.3113,200
Aug 21, 20176.166.385.756.216.2144,200
Aug 18, 20176.246.276.026.176.1715,300
Aug 17, 20176.406.716.106.246.2442,300
Aug 16, 20176.396.686.156.436.4312,700
Aug 15, 20176.396.746.016.406.4049,400
Aug 14, 20176.536.786.266.406.4021,500
Aug 11, 20176.356.926.356.566.569,100
Aug 10, 20177.117.116.376.486.4842,100
Aug 09, 20177.057.516.647.137.1334,400
Aug 08, 20177.217.307.017.117.1141,200
Aug 07, 20177.327.717.197.277.2771,600
Aug 04, 20177.637.777.507.597.5951,600
Aug 03, 20177.988.027.607.647.6417,700
Aug 02, 20178.178.287.847.997.9924,600
Aug 01, 20177.988.237.808.138.1325,900
Jul 31, 20178.058.057.708.008.0044,100
Jul 28, 20177.998.407.998.058.0518,700
Jul 27, 20178.148.207.968.038.0322,700
Jul 26, 20178.268.587.938.138.1317,600
Jul 25, 20178.408.497.658.268.2667,300
Jul 24, 20178.539.128.258.398.3970,000
Jul 21, 20178.678.708.168.528.52108,600
Jul 20, 20178.758.828.568.678.6715,700
Jul 19, 20179.249.248.668.678.6727,300
Jul 18, 20179.079.628.629.129.1239,400
Jul 17, 20179.079.258.779.139.1330,900
Jul 14, 20178.679.218.678.998.994,300
Jul 13, 20178.828.918.658.678.676,600
Jul 12, 20178.669.118.618.818.8125,000
Jul 11, 20178.689.028.608.618.6110,900
Jul 10, 20179.209.348.518.698.6996,100
Jul 07, 20179.229.309.209.209.201,500
Jul 06, 20179.219.529.209.209.2014,000
Jul 05, 20179.219.329.209.219.219,500
Jul 03, 20179.399.679.219.219.2111,100
Jun 30, 20179.459.509.209.349.3441,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...