Historical Data for McClatchy Company (The) (MNI)

$ 2.00   -0.15 (-6.98%) Volume: 44.14k 8:00 PM EDT May 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/19 2.18 2.18 1.96 2.00 44.14k -0.15 -6.98% 2.00 92.01k 219
05/22/19 2.2367 2.41 2.11 2.15 19.58k -0.0727 -3.27% 2.15 44.13k 53
05/21/19 2.3223 2.4095 2.13 2.2227 17.72k 0.0427 1.96% 2.2227 39.45k 184
05/20/19 2.27 2.27 2.135 2.18 4.7k -0.05 -2.24% 2.18 10.2k 50
05/17/19 2.30 2.30 2.1338 2.23 9.01k -0.06 -2.62% 2.23 19.78k 50
05/16/19 2.4329 2.4329 2.29 2.29 6.35k -0.15 -6.15% 2.29 14.97k 29
05/15/19 2.76 2.76 2.35 2.44 30.41k -0.19 -7.22% 2.44 76.15k 196
05/14/19 2.53 2.74 2.51 2.63 4.61k 0.08 3.14% 2.63 12.33k 27
05/13/19 3.09 3.10 2.52 2.55 26.02k -0.2512 -8.97% 2.55 68.99k 188
05/10/19 3.01 3.12 2.70 2.8012 40.9k -0.0488 -1.71% 2.8012 119.15k 459
05/09/19 2.85 3.32 2.80 2.85 36.59k -0.14 -4.68% 2.85 108.97k 336
05/08/19 3.03 3.26 2.90 2.99 32.98k 0.119 4.14% 2.99 101.21k 190
05/07/19 3.01 3.1852 2.85 2.871 58.07k -0.129 -4.30% 2.871 169.8k 223
05/06/19 3.05 3.2747 2.97 3.00 51.3k -0.15 -4.76% 3.00 157.17k 277
05/03/19 3.09 3.38 3.05 3.15 35.53k 0.03 0.96% 3.15 112.82k 309
05/02/19 3.12 3.30 3.08 3.12 40.58k 0.00 0.00% 3.12 127.8k 274
05/01/19 3.15 3.32 3.12 3.12 19.35k -0.0022 -0.07% 3.12 62.56k 220
04/30/19 3.22 3.23 3.105 3.1222 43.11k -0.1278 -3.93% 3.1222 135.98k 378
04/29/19 3.20 3.395 3.20 3.25 19.99k 0.06 1.88% 3.25 66.19k 214
04/26/19 3.21 3.38 3.16 3.19 37.08k -0.08 -2.45% 3.19 120.55k 349
04/25/19 3.30 3.48 3.25 3.27 17.3k -0.03 -0.91% 3.27 58.21k 211
04/24/19 3.75 3.75 3.30 3.30 66.25k 0.05 1.54% 3.30 229.71k 302