MNI - The McClatchy Company

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 13, 20200.75000.75000.75000.75000.7500-
Feb 12, 20200.70000.75000.70000.75000.750093,400
Feb 11, 20200.68000.72000.68000.69000.690074,400
Feb 10, 20200.66000.70000.63000.68000.680067,300
Feb 07, 20200.66000.74000.66000.69000.690067,600
Feb 06, 20200.69000.75000.65000.66000.6600103,800
Feb 05, 20200.73000.75000.67000.69000.690086,000
Feb 04, 20200.79000.84000.72000.75000.750055,200
Feb 03, 20200.75000.86000.75000.79000.790025,300
Jan 31, 20200.82000.85000.70000.78000.780076,200
Jan 30, 20200.91000.91000.82000.84000.840069,300
Jan 29, 20200.84000.97000.84000.87000.8700145,800
Jan 28, 20200.84000.84000.80000.80000.800033,500
Jan 27, 20200.82000.85000.80000.83000.8300112,900
Jan 24, 20200.91000.99000.88000.88000.8800188,000
Jan 23, 20201.13001.13000.91000.96000.9600236,700
Jan 22, 20201.14001.22001.02001.08001.0800291,000
Jan 21, 20201.10001.27001.00001.17001.1700630,600
Jan 17, 20201.37001.39001.15001.19001.19001,976,900
Jan 16, 20201.50002.59001.34001.50001.500021,411,100
Jan 15, 20200.49000.49000.42000.44000.4400690,900
Jan 14, 20200.42000.47000.42000.42000.4200114,800
Jan 13, 20200.42000.46000.41000.42000.4200137,700
Jan 10, 20200.48000.48000.41000.44000.440086,500
Jan 09, 20200.42000.46000.40000.44000.440097,300
Jan 08, 20200.46000.48000.41000.43000.430095,900
Jan 07, 20200.48000.55000.44000.45000.4500174,000
Jan 06, 20200.48000.56000.45000.48000.4800183,500
Jan 03, 20200.49000.51000.45000.46000.460080,100
Jan 02, 20200.47000.52000.45000.48000.480076,800
Dec 31, 20190.51000.52000.45000.48000.480044,500
Dec 30, 20190.50000.55000.48000.50000.500099,000
Dec 27, 20190.45000.62000.41000.48000.4800184,600
Dec 26, 20190.40000.48000.40000.40000.400073,900
Dec 24, 20190.44000.45000.40000.40000.400055,800
Dec 23, 20190.47000.47000.41000.41000.4100250,000
Dec 20, 20190.50000.50000.43000.45000.450041,400
Dec 19, 20190.44000.50000.42000.47000.470089,600
Dec 18, 20190.43000.46000.42000.46000.460035,800
Dec 17, 20190.43000.43000.41000.43000.430046,500
Dec 16, 20190.44000.44000.40000.43000.430064,900
Dec 13, 20190.41000.44000.37000.38000.380083,100
Dec 12, 20190.44000.44000.36000.37000.3700130,400
Dec 11, 20190.43000.48000.40000.44000.440071,900
Dec 10, 20190.50000.50000.44000.46000.4600117,400
Dec 09, 20190.48000.55000.40000.50000.5000328,900
Dec 06, 20190.37000.58000.32000.50000.5000373,400
Dec 05, 20190.38000.40000.34000.36000.360054,600
Dec 04, 20190.43000.43000.31000.38000.380095,100
Dec 03, 20190.43000.43000.39000.40000.4000100,600
Dec 02, 20190.37000.45000.35000.43000.4300372,700
Nov 29, 20190.36000.38000.35000.36000.360055,300
Nov 27, 20190.39000.39000.35000.35000.3500112,600
Nov 26, 20190.40000.40000.36000.40000.4000170,100
Nov 25, 20190.38000.40000.36000.40000.4000124,200
Nov 22, 20190.32000.41000.31000.36000.3600400,200
Nov 21, 20190.36000.37000.29000.33000.3300202,400
Nov 20, 20190.43000.43000.32000.38000.3800331,600
Nov 19, 20190.56000.59000.37000.40000.4000685,300
Nov 18, 20190.60000.65000.51000.61000.6100906,200
Nov 15, 20191.42001.42000.35000.49000.49001,176,800
Nov 14, 20192.22002.49001.38001.40001.4000258,700
Nov 13, 20192.44002.44002.18002.28002.280048,400
Nov 12, 20192.67002.85002.56002.61002.61008,200
Nov 11, 20192.74002.79002.73002.73002.73002,800
Nov 08, 20192.66002.91002.65002.73002.73007,100
Nov 07, 20192.55003.00002.55002.87002.870010,800
Nov 06, 20192.50002.70002.50002.70002.70002,300
Nov 05, 20192.60002.63002.55002.55002.550010,000
Nov 04, 20192.62002.62002.62002.62002.6200300
Nov 01, 20192.43002.43002.43002.43002.4300400
Oct 31, 20192.31002.67002.31002.60002.60006,400
Oct 30, 20192.49002.59002.49002.59002.59001,600
Oct 29, 20192.50002.70002.42002.46002.460017,100
Oct 28, 20192.73002.73002.50002.50002.50003,100
Oct 25, 20192.83002.83002.83002.83002.8300-
Oct 24, 20192.83002.83002.83002.83002.8300-
Oct 23, 20192.83002.83002.83002.83002.8300-
Oct 22, 20192.83002.83002.83002.83002.8300300
Oct 21, 20192.91002.91002.87002.87002.87002,200
Oct 18, 20193.03003.03002.79002.79002.79001,300
Oct 17, 20193.03003.15002.98003.10003.100023,000
Oct 16, 20192.90003.05002.88003.01003.010027,600
Oct 15, 20192.83003.05002.83002.90002.900060,300
Oct 14, 20192.77002.87002.77002.85002.850023,800
Oct 11, 20192.78002.78002.78002.78002.7800-
Oct 10, 20192.36002.78592.36002.78002.78008,331
Oct 09, 20192.67002.79002.56002.78002.780016,017
Oct 08, 20192.92002.92002.92002.92002.9200-
Oct 07, 20192.80002.98002.80002.92002.92005,891
Oct 04, 20192.85002.85002.85002.85002.8500-
Oct 03, 20192.85002.85002.36002.85002.85001,828
Oct 02, 20192.66002.89002.66002.89002.89001,767
Oct 01, 20192.61002.83002.46702.79002.79001,038
Sep 30, 20192.55002.83002.55002.83002.8300963
Sep 27, 20192.80003.00002.80002.87002.8700806
Sep 26, 20192.78002.87522.78002.79002.79003,209
Sep 25, 20192.57002.82002.43002.56002.560057,481
Sep 24, 20192.71002.80002.56012.80002.80006,679
Sep 23, 20192.35872.61002.32002.52002.52002,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...