Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Massmutual Corporate Investors (NY: MCI )

17.14 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2018 9.985 10.01 9.844 9.923 13,293 +0.05(+0.54%)
Oct 30, 2018 9.929 10.05 9.865 9.870 11,082 -0.16(-1.57%)
Oct 29, 2018 9.916 10.10 9.738 10.03 46,638 +0.29(+2.97%)
Oct 26, 2018 9.824 9.837 9.738 9.738 11,253 -0.01(-0.13%)
Oct 25, 2018 9.752 9.893 9.752 9.752 35,302 +0.01(+0.13%)
Oct 24, 2018 9.809 9.829 9.725 9.739 19,554 -0.10(-0.98%)
Oct 23, 2018 9.681 9.887 9.681 9.835 53,831 +0.12(+1.19%)
Oct 22, 2018 9.661 9.828 9.655 9.719 22,984 +0.10(+1.00%)
Oct 19, 2018 9.642 9.687 9.623 9.623 8,223 +0.00(+0.00%)
Oct 18, 2018 9.668 9.700 9.487 9.623 22,485 -0.05(-0.53%)
Oct 17, 2018 9.681 9.681 9.539 9.674 61,986 +0.03(+0.27%)
Oct 16, 2018 9.732 9.848 9.642 9.648 74,617 -0.19(-1.90%)
Oct 15, 2018 9.674 10.05 9.616 9.835 38,774 +0.11(+1.13%)
Oct 12, 2018 9.661 9.793 9.629 9.726 16,291 +0.06(+0.67%)
Oct 11, 2018 9.797 9.803 9.616 9.661 25,946 -0.12(-1.25%)
Oct 10, 2018 9.732 9.784 9.642 9.784 30,250 +0.14(+1.47%)
Oct 09, 2018 9.616 9.771 9.616 9.642 38,919 +0.01(+0.07%)
Oct 08, 2018 9.790 9.803 9.635 9.635 54,375 -0.16(-1.64%)
Oct 05, 2018 9.771 9.887 9.771 9.797 13,964 -0.11(-1.11%)
Oct 04, 2018 10.05 10.05 9.771 9.906 50,419 -0.14(-1.41%)
Oct 03, 2018 9.971 10.05 9.900 10.05 143,492 +0.06(+0.65%)
Oct 02, 2018 9.835 10.02 9.835 9.984 6,786 +0.03(+0.32%)
Oct 01, 2018 9.858 9.977 9.819 9.951 28,311 +0.07(+0.76%)
Sep 28, 2018 9.880 9.893 9.832 9.877 16,601 +0.03(+0.29%)
Sep 27, 2018 9.829 9.897 9.777 9.848 28,413 +0.08(+0.79%)
Sep 26, 2018 9.874 9.984 9.771 9.771 52,130 -0.10(-1.04%)
Sep 25, 2018 9.926 9.944 9.874 9.874 26,162 -0.03(-0.33%)
Sep 24, 2018 9.861 9.983 9.855 9.906 18,654 -0.08(-0.77%)
Sep 21, 2018 9.932 9.990 9.913 9.984 26,066 +0.09(+0.91%)
Sep 20, 2018 9.835 9.951 9.777 9.893 24,187 +0.06(+0.59%)
Sep 19, 2018 9.764 9.855 9.764 9.835 9,830 +0.05(+0.46%)
Sep 18, 2018 9.809 9.874 9.739 9.790 34,027 -0.09(-0.91%)
Sep 17, 2018 9.829 9.880 9.797 9.880 15,661 +0.10(+0.99%)
Sep 14, 2018 9.848 9.861 9.764 9.784 28,858 -0.06(-0.59%)
Sep 13, 2018 10.05 10.08 9.809 9.842 36,391 -0.12(-1.17%)
Sep 12, 2018 9.958 9.990 9.874 9.958 21,566 +0.02(+0.24%)
Sep 11, 2018 9.879 9.958 9.855 9.934 40,233 +0.04(+0.41%)
Sep 10, 2018 9.951 9.951 9.881 9.893 32,633 -0.06(-0.58%)
Sep 07, 2018 9.958 9.958 9.945 9.951 9,619 +0.00(+0.00%)
Sep 06, 2018 10.03 10.03 9.926 9.951 32,273 +0.00(+0.04%)
Sep 05, 2018 10.02 10.02 9.947 9.947 25,129 -0.06(-0.62%)
Sep 04, 2018 9.932 10.01 9.926 10.01 29,859 +0.06(+0.58%)
Aug 31, 2018 9.951 9.951 9.951 0 +0.00(+0.00%)
Aug 30, 2018 9.926 9.971 9.926 9.951 12,919 +0.03(+0.26%)
Aug 29, 2018 9.926 9.991 9.926 9.926 17,247 -0.03(-0.32%)
Aug 28, 2018 9.926 9.958 9.926 9.958 14,871 +0.03(+0.32%)
Aug 27, 2018 9.938 9.985 9.926 9.926 27,450 -0.01(-0.13%)
Aug 24, 2018 9.932 9.980 9.926 9.938 13,343 -0.03(-0.26%)
Aug 23, 2018 9.996 10.05 9.926 9.964 39,547 -0.09(-0.90%)
Aug 22, 2018 9.977 10.05 9.889 10.05 24,755 +0.14(+1.43%)
Aug 21, 2018 10.03 10.03 9.876 9.913 46,424 -0.03(-0.26%)
Aug 20, 2018 9.977 10.05 9.875 9.938 47,694 +0.05(+0.46%)
Aug 17, 2018 10.00 10.05 9.880 9.893 60,045 -0.06(-0.65%)
Aug 16, 2018 9.861 9.958 9.861 9.958 24,750 +0.10(+0.98%)
Aug 15, 2018 9.842 9.893 9.764 9.861 70,715 +0.06(+0.66%)
Aug 14, 2018 9.803 9.822 9.797 9.797 18,700 -0.04(-0.46%)
Aug 13, 2018 9.926 9.926 9.841 9.841 11,585 +0.03(+0.26%)
Aug 10, 2018 9.842 9.880 9.803 9.816 15,360 -0.03(-0.26%)
Aug 09, 2018 9.951 9.951 9.803 9.842 14,410 -0.08(-0.84%)
Aug 08, 2018 9.874 9.926 9.764 9.926 43,002 +0.09(+0.92%)
Aug 07, 2018 9.861 9.861 9.797 9.835 19,022 +0.03(+0.28%)
Aug 06, 2018 9.809 9.811 9.732 9.808 24,289 +0.09(+0.91%)
Aug 03, 2018 9.919 9.919 9.713 9.719 26,376 -0.05(-0.53%)
Aug 02, 2018 9.777 9.790 9.714 9.771 19,056 +0.06(+0.59%)
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.