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

Massmutual Corporate Investors (NY: MCI )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2017 9.697 9.764 9.657 9.739 17,473 -0.02(-0.25%)
Oct 30, 2017 9.593 9.764 9.593 9.764 46,559 +0.15(+1.52%)
Oct 27, 2017 9.550 9.726 9.550 9.617 17,668 +0.07(+0.70%)
Oct 26, 2017 9.548 9.550 9.527 9.550 18,731 +0.04(+0.38%)
Oct 25, 2017 9.473 9.515 9.407 9.515 18,547 +0.01(+0.12%)
Oct 24, 2017 9.473 9.580 9.473 9.503 28,785 +0.09(+0.96%)
Oct 23, 2017 9.497 9.503 9.377 9.413 23,128 +0.00(+0.00%)
Oct 20, 2017 9.383 9.502 9.383 9.413 14,308 -0.05(-0.57%)
Oct 19, 2017 9.473 9.481 9.407 9.467 39,708 +0.04(+0.44%)
Oct 18, 2017 9.574 9.574 9.419 9.425 33,948 -0.08(-0.83%)
Oct 17, 2017 9.556 9.580 9.474 9.504 18,683 -0.01(-0.11%)
Oct 16, 2017 9.497 9.586 9.497 9.515 10,870 +0.03(+0.31%)
Oct 13, 2017 9.556 9.567 9.467 9.485 19,742 -0.08(-0.87%)
Oct 12, 2017 9.479 9.568 9.461 9.568 29,559 +0.09(+0.95%)
Oct 11, 2017 9.497 9.497 9.467 9.479 10,824 -0.02(-0.19%)
Oct 10, 2017 9.527 9.574 9.497 9.497 24,268 -0.05(-0.50%)
Oct 09, 2017 9.582 9.582 9.545 9.545 12,727 -0.05(-0.52%)
Oct 06, 2017 9.556 9.598 9.556 9.595 24,442 +0.01(+0.09%)
Oct 05, 2017 9.586 9.771 9.586 9.586 21,629 +0.01(+0.11%)
Oct 04, 2017 9.505 9.589 9.505 9.576 23,280 +0.03(+0.26%)
Oct 03, 2017 9.545 9.574 9.497 9.550 8,721 +0.03(+0.31%)
Oct 02, 2017 9.455 9.598 9.449 9.521 25,066 +0.09(+0.95%)
Sep 29, 2017 9.509 9.597 9.431 9.431 42,979 -0.12(-1.27%)
Sep 28, 2017 9.389 9.580 9.377 9.552 33,836 +0.06(+0.58%)
Sep 27, 2017 9.497 9.521 9.389 9.497 31,638 +0.04(+0.44%)
Sep 26, 2017 9.408 9.527 9.408 9.455 17,013 +0.05(+0.51%)
Sep 25, 2017 9.371 9.454 9.353 9.407 30,073 +0.04(+0.45%)
Sep 22, 2017 9.394 9.461 9.347 9.365 30,715 -0.02(-0.26%)
Sep 21, 2017 9.383 9.391 9.335 9.389 35,601 -0.06(-0.62%)
Sep 20, 2017 9.383 9.448 9.383 9.448 12,203 +0.05(+0.49%)
Sep 19, 2017 9.437 9.437 9.318 9.401 20,794 +0.01(+0.06%)
Sep 18, 2017 9.545 9.545 9.300 9.395 48,389 -0.14(-1.49%)
Sep 15, 2017 9.437 9.556 9.437 9.538 11,997 -0.07(-0.69%)
Sep 14, 2017 9.413 9.604 9.401 9.604 30,454 +0.21(+2.22%)
Sep 13, 2017 9.562 9.562 9.389 9.395 38,733 -0.17(-1.75%)
Sep 12, 2017 9.485 9.562 9.419 9.562 28,512 +0.03(+0.31%)
Sep 11, 2017 9.473 9.551 9.439 9.533 22,512 +0.00(+0.00%)
Sep 08, 2017 9.353 9.550 9.353 9.533 31,481 +0.18(+1.92%)
Sep 07, 2017 9.550 9.306 9.353 17,241 -0.02(-0.19%)
Sep 06, 2017 9.289 9.407 9.289 9.371 17,685 +0.06(+0.64%)
Sep 05, 2017 9.288 9.318 9.198 9.312 43,967 +0.00(+0.00%)
Sep 01, 2017 9.365 9.365 9.264 9.312 30,143 -0.01(-0.13%)
Aug 31, 2017 9.288 9.572 9.288 9.324 63,106 +0.00(+0.00%)
Aug 30, 2017 9.527 9.556 9.258 9.324 85,434 -0.19(-1.95%)
Aug 29, 2017 9.568 9.645 9.467 9.509 50,277 -0.14(-1.49%)
Aug 28, 2017 9.736 9.743 9.541 9.652 39,684 +0.08(+0.85%)
Aug 25, 2017 9.632 9.636 9.556 9.571 25,348 +0.00(+0.03%)
Aug 24, 2017 9.616 9.662 9.562 9.568 20,851 -0.02(-0.19%)
Aug 23, 2017 9.568 9.667 9.568 9.586 29,939 +0.00(+0.03%)
Aug 22, 2017 9.610 9.634 9.568 9.584 55,982 -0.01(-0.09%)
Aug 21, 2017 9.664 9.685 9.592 9.592 41,089 -0.07(-0.75%)
Aug 18, 2017 9.633 9.671 9.633 9.665 3,755 -0.01(-0.12%)
Aug 17, 2017 9.670 9.676 9.634 9.676 25,756 +0.07(+0.68%)
Aug 16, 2017 9.628 9.658 9.567 9.610 26,518 -0.02(-0.25%)
Aug 15, 2017 9.562 9.670 9.443 9.634 25,632 +0.02(+0.19%)
Aug 14, 2017 9.527 9.676 9.527 9.616 52,648 +0.17(+1.83%)
Aug 11, 2017 9.467 9.646 9.350 9.443 67,988 +0.06(+0.64%)
Aug 10, 2017 9.473 9.473 9.330 9.383 38,805 -0.14(-1.50%)
Aug 09, 2017 9.497 9.544 9.431 9.527 37,751 -0.03(-0.31%)
Aug 08, 2017 9.592 9.604 9.491 9.556 53,402 +0.00(+0.00%)
Aug 07, 2017 9.377 9.592 9.347 9.556 125,140 +0.24(+2.56%)
Aug 04, 2017 9.168 9.324 9.168 9.318 88,441 +0.17(+1.83%)
Aug 03, 2017 9.150 9.288 9.097 9.150 19,821 +0.01(+0.06%)
Aug 02, 2017 9.126 9.174 9.079 9.145 50,629 +0.04(+0.40%)
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.