Historical Data for McClatchy Company (The) (MNI)

$ 2.46 r      -0.04 (-1.60%) Volume: 339 8:00 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 2.4279 2.46 2.4279 2.46 339 -0.04 -1.60% 2.46 830.31 6
08/22/19 2.345 2.515 2.345 2.50 21.82k -0.19 -7.06% 2.50 54.44k 91
08/21/19 2.5001 2.71 2.5001 2.69 6.43k 0.31 13.03% 2.69 17.09k 56
08/20/19 2.55 2.67 2.32 2.38 2.69k -0.20 -7.75% 2.38 6.64k 37
08/19/19 2.265 2.62 2.12 2.58 87k 0.28 12.17% 2.58 215.33k 586
08/16/19 2.19 2.4091 2.19 2.30 11.02k -0.03 -1.29% 2.30 25.25k 86
08/15/19 2.34 2.38 2.25 2.33 5.25k 0.02 0.87% 2.33 12.1k 40
08/14/19 2.35 2.50 2.175 2.31 42.94k -0.03 -1.28% 2.31 102.53k 390
08/13/19 2.21 2.6277 2.1364 2.34 36.55k 0.155 7.09% 2.34 87.31k 232
08/12/19 2.25 2.25 2.1802 2.185 3.15k -0.065 -2.89% 2.185 7.04k 28
08/09/19 2.20 2.25 2.13 2.25 25.38k 0.04 1.81% 2.25 55.96k 89
08/08/19 2.28 2.28 2.21 2.21 1.31k 0.09 4.25% 2.21 2.91k 41
08/07/19 2.12 2.12 2.12 2.12 300 0.00 0.00% 2.12 636.00 4
08/06/19 2.34 2.36 2.12 2.12 9.53k -0.2588 -10.88% 2.12 20.46k 66
08/05/19 2.3601 2.3788 2.3601 2.3788 676 0.1288 5.72% 2.3788 1.6k 19
08/02/19 N/A N/A N/A 2.25 32 0.00 0.00% 2.25 N/A 6
08/01/19 2.3999 2.3999 2.25 2.25 1.44k 0.04 1.81% 2.25 3.28k 9
07/31/19 2.29 2.42 2.21 2.21 12.33k -0.22 -9.05% 2.21 28.28k 131
07/30/19 2.3725 2.43 2.3725 2.43 736 0.14 6.11% 2.43 1.78k 19
07/29/19 2.45 2.45 2.29 2.29 2.02k 0.02 0.88% 2.29 4.8k 68
07/26/19 2.32 2.41 2.2373 2.27 11.75k -0.08 -3.40% 2.27 27.05k 60
07/25/19 2.32 2.375 2.28 2.35 6.6k 0.04 1.73% 2.35 15.11k 18