Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcclatchy Company (NY: MNI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.770 9.150 8.770 9.150 6,467 +0.38(+4.33%)
Jan 30, 2018 8.990 9.080 8.770 8.770 13,952 -0.22(-2.45%)
Jan 29, 2018 8.684 8.990 8.684 8.990 7,577 +0.02(+0.22%)
Jan 26, 2018 8.960 9.005 8.940 8.970 6,869 -0.06(-0.66%)
Jan 25, 2018 9.010 9.040 8.320 9.030 2,178 -0.06(-0.61%)
Jan 24, 2018 8.760 9.085 8.760 9.085 6,815 +0.21(+2.31%)
Jan 23, 2018 8.900 8.945 8.880 8.880 5,704 +0.00(+0.00%)
Jan 22, 2018 8.860 9.000 8.800 8.880 7,771 -0.16(-1.77%)
Jan 19, 2018 9.000 9.050 9.000 9.040 2,044 +0.08(+0.89%)
Jan 18, 2018 8.660 9.200 8.660 8.960 16,156 -0.09(-0.99%)
Jan 17, 2018 8.890 9.350 8.800 9.050 6,291 +0.10(+1.12%)
Jan 16, 2018 9.080 9.080 8.730 8.950 9,092 -0.06(-0.67%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.11(-1.23%)
Jan 11, 2018 9.210 9.210 9.123 9.123 441 -0.19(-2.01%)
Jan 10, 2018 9.310 8.959 9.310 5,995 +0.32(+3.53%)
Jan 09, 2018 9.330 9.330 8.800 8.992 9,086 -0.16(-1.72%)
Jan 08, 2018 9.410 9.445 9.150 9.150 23,268 -0.13(-1.40%)
Jan 05, 2018 8.950 9.500 8.950 9.280 10,817 +0.33(+3.69%)
Jan 04, 2018 9.140 9.140 8.930 8.950 13,983 -0.13(-1.43%)
Jan 03, 2018 8.780 9.490 8.780 9.080 16,754 -0.22(-2.37%)
Jan 02, 2018 9.330 8.770 9.300 3,177 +0.37(+4.14%)
Dec 29, 2017 8.930 8.930 8.930 0 +0.03(+0.28%)
Dec 28, 2017 8.760 9.050 8.760 8.905 5,573 -0.10(-1.06%)
Dec 27, 2017 8.885 9.040 8.885 9.000 26,680 +0.07(+0.78%)
Dec 26, 2017 9.270 9.270 8.760 8.930 47,350 -0.47(-5.00%)
Dec 22, 2017 9.250 9.400 9.240 9.400 14,953 +0.20(+2.17%)
Dec 21, 2017 8.910 9.340 8.630 9.200 19,560 +0.11(+1.21%)
Dec 20, 2017 8.770 9.135 8.770 9.090 14,734 -0.10(-1.09%)
Dec 19, 2017 8.977 9.300 8.790 9.190 20,793 -0.16(-1.71%)
Dec 18, 2017 9.200 9.400 8.879 9.350 9,532 +0.11(+1.19%)
Dec 15, 2017 9.510 9.970 9.030 9.240 7,957 +0.19(+2.10%)
Dec 14, 2017 9.190 9.440 9.050 9.050 17,223 -0.35(-3.72%)
Dec 13, 2017 9.240 9.800 9.030 9.400 12,812 +0.05(+0.53%)
Dec 12, 2017 9.470 9.470 9.000 9.350 9,841 -0.26(-2.71%)
Dec 11, 2017 9.250 9.860 9.210 9.610 11,262 +0.50(+5.49%)
Dec 08, 2017 9.000 9.380 9.000 9.110 61,801 +0.11(+1.22%)
Dec 07, 2017 9.120 9.330 8.880 9.000 106,250 +0.01(+0.11%)
Dec 06, 2017 9.510 9.510 8.840 8.990 59,839 -0.52(-5.47%)
Dec 05, 2017 9.690 9.740 9.460 9.510 29,015 -0.24(-2.46%)
Dec 04, 2017 10.28 10.28 9.630 9.750 21,448 -0.62(-5.98%)
Dec 01, 2017 10.32 10.37 9.500 10.37 9,510 +0.12(+1.13%)
Nov 30, 2017 10.50 10.58 10.01 10.25 13,215 -0.15(-1.40%)
Nov 29, 2017 10.50 10.63 10.35 10.40 7,178 +0.12(+1.17%)
Nov 28, 2017 10.25 10.49 10.20 10.28 5,605 +0.03(+0.29%)
Nov 27, 2017 10.15 10.94 9.930 10.25 16,713 -0.63(-5.79%)
Nov 24, 2017 10.00 11.04 9.800 10.88 29,589 +0.98(+9.90%)
Nov 22, 2017 10.00 10.00 9.830 9.900 37,213 +0.03(+0.30%)
Nov 21, 2017 9.955 10.00 9.490 9.870 14,918 +0.25(+2.60%)
Nov 20, 2017 9.730 10.00 9.605 9.620 4,916 -0.38(-3.80%)
Nov 17, 2017 9.900 10.00 9.660 10.00 31,946 +0.15(+1.52%)
Nov 16, 2017 9.620 10.00 9.579 9.850 41,111 +0.20(+2.07%)
Nov 15, 2017 9.500 9.665 9.250 9.650 15,592 +0.02(+0.21%)
Nov 14, 2017 9.260 9.720 9.260 9.630 13,744 +0.17(+1.80%)
Nov 13, 2017 8.800 9.670 8.800 9.460 23,108 +0.66(+7.50%)
Nov 10, 2017 9.190 9.850 8.800 8.800 15,108 -0.29(-3.19%)
Nov 09, 2017 9.240 9.300 8.768 9.090 22,848 -0.06(-0.66%)
Nov 08, 2017 8.870 9.150 8.751 9.150 8,849 -0.02(-0.22%)
Nov 07, 2017 9.230 9.840 8.890 9.170 34,251 +0.06(+0.66%)
Nov 06, 2017 9.080 9.680 8.900 9.110 28,956 +0.06(+0.66%)
Nov 03, 2017 9.140 9.140 8.831 9.050 15,234 +0.03(+0.33%)
Nov 02, 2017 9.070 9.502 9.006 9.020 29,623 -0.18(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.