MNI - The McClatchy Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20192.59002.76002.51002.52002.520025,800
Sep 17, 20192.52002.67002.50002.61002.61006,700
Sep 16, 20192.66002.80002.55002.63002.63009,200
Sep 13, 20192.74002.86002.50002.57002.57004,100
Sep 12, 20192.97003.14002.97003.14003.14008,700
Sep 11, 20192.70003.08002.70003.08003.080028,600
Sep 10, 20192.48002.70002.45002.70002.70006,500
Sep 09, 20192.55002.75002.31002.58002.58004,200
Sep 06, 20192.49002.62002.29002.57002.57005,700
Sep 05, 20192.25002.41002.13002.14002.14004,200
Sep 04, 20192.35002.35002.35002.35002.3500300
Sep 03, 20192.44002.64002.14002.55002.55008,300
Aug 30, 20192.46002.46002.46002.46002.4600400
Aug 29, 20192.35002.57002.35002.50002.500011,300
Aug 28, 20192.37002.47002.28002.42002.420016,600
Aug 27, 20192.31002.39002.23002.28002.28005,700
Aug 26, 20192.60002.60002.28002.28002.280012,600
Aug 23, 20192.43002.46002.43002.46002.4600300
Aug 22, 20192.35002.52002.35002.50002.500021,800
Aug 21, 20192.50002.71002.50002.69002.69006,400
Aug 20, 20192.55002.67002.32002.38002.38002,700
Aug 19, 20192.27002.62002.12002.58002.580087,000
Aug 16, 20192.19002.41002.19002.30002.300011,000
Aug 15, 20192.34002.38002.25002.33002.33005,200
Aug 14, 20192.35002.50002.17002.31002.310042,900
Aug 13, 20192.21002.63002.14002.34002.340036,600
Aug 12, 20192.25002.25002.18002.21002.21003,100
Aug 09, 20192.20002.25002.13002.25002.250025,400
Aug 08, 20192.28002.28002.21002.21002.21001,300
Aug 07, 20192.12002.12002.12002.12002.1200300
Aug 06, 20192.34002.36002.12002.12002.12009,500
Aug 05, 20192.36002.38002.36002.38002.3800700
Aug 02, 20192.40002.40002.25002.25002.2500100
Aug 01, 20192.40002.40002.25002.25002.25001,400
Jul 31, 20192.29002.42002.21002.21002.210012,300
Jul 30, 20192.37002.43002.37002.43002.4300700
Jul 29, 20192.45002.45002.29002.29002.29002,000
Jul 26, 20192.32002.41002.24002.27002.270011,700
Jul 25, 20192.32002.38002.28002.35002.35006,600
Jul 24, 20192.33002.43002.21002.31002.310045,500
Jul 23, 20192.26002.68002.26002.34002.340059,200
Jul 22, 20192.39002.60002.20002.22002.220043,700
Jul 19, 20192.60002.61002.38002.48002.480030,200
Jul 18, 20192.45002.70002.43002.69002.690024,000
Jul 17, 20192.66002.70002.32002.54002.540061,600
Jul 16, 20192.37002.75002.37002.64002.640059,800
Jul 15, 20192.50002.66002.30002.35002.350043,700
Jul 12, 20192.70002.85002.59002.59002.590024,800
Jul 11, 20192.46002.80002.24002.75002.75009,600
Jul 10, 20192.62002.62002.42002.42002.42001,700
Jul 09, 20192.33002.65002.33002.62002.62003,200
Jul 08, 20192.46002.79002.25002.32002.32006,500
Jul 05, 20192.36002.55002.17002.52002.52004,200
Jul 03, 20192.61002.82002.45002.45002.450013,100
Jul 02, 20192.76003.00002.25002.63002.630033,500
Jul 01, 20192.69002.72002.61002.63002.630017,600
Jun 28, 20192.70002.84002.61002.61002.610032,700
Jun 27, 20192.68002.90002.61002.62002.620023,600
Jun 26, 20192.63002.71002.63002.65002.65003,000
Jun 25, 20192.86003.23002.61002.61002.610033,500
Jun 24, 20192.65002.86002.63002.83002.830024,400
Jun 21, 20192.76002.92002.61002.61002.610012,400
Jun 20, 20192.69002.94002.69002.94002.94002,100
Jun 19, 20192.88003.10002.40002.68002.680030,400
Jun 18, 20192.74003.09002.66002.85002.850018,500
Jun 17, 20192.64003.08002.64002.75002.750026,100
Jun 14, 20192.15003.14002.15002.65002.650017,700
Jun 13, 20192.59002.69002.29002.60002.600030,200
Jun 12, 20192.15002.54002.11002.54002.540041,700
Jun 11, 20192.15002.48002.15002.16002.160025,500
Jun 10, 20192.24002.40002.15002.16002.160036,200
Jun 07, 20192.49002.68002.23002.25002.250056,100
Jun 06, 20192.25002.46002.25002.46002.460019,300
Jun 05, 20192.24002.42002.22002.22002.220019,900
Jun 04, 20192.24002.34002.24002.28002.28002,600
Jun 03, 20192.39002.45002.15002.29002.290015,800
May 31, 20192.49002.74002.29002.33002.330012,500
May 30, 20192.20002.48002.14002.48002.480034,500
May 29, 20192.59002.59002.10002.10002.10004,300
May 28, 20192.50002.66002.05002.42002.420041,900
May 24, 20192.07002.45001.95002.45002.450021,700
May 23, 20192.18002.18001.96002.00002.000044,100
May 22, 20192.24002.41002.11002.15002.150019,600
May 21, 20192.32002.41002.13002.22002.220017,700
May 20, 20192.27002.27002.13002.18002.18004,700
May 17, 20192.30002.30002.13002.23002.23009,000
May 16, 20192.43002.43002.29002.29002.29006,300
May 15, 20192.76002.76002.35002.44002.440030,400
May 14, 20192.53002.74002.51002.63002.63004,600
May 13, 20193.09003.10002.52002.55002.550026,000
May 10, 20193.01003.12002.70002.80002.800040,900
May 09, 20192.85003.32002.80002.85002.850036,600
May 08, 20193.03003.26002.90002.99002.990033,000
May 07, 20193.01003.19002.85002.87002.870058,100
May 06, 20193.05003.27002.97003.00003.000051,300
May 03, 20193.09003.38003.05003.15003.150035,500
May 02, 20193.12003.30003.08003.12003.120040,600
May 01, 20193.15003.32003.12003.12003.120019,400
Apr 30, 20193.22003.23003.11003.12003.120043,100
Apr 29, 20193.20003.40003.20003.25003.250020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...