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 (%)
Nov 30, 2020 10.21 10.22 10.07 10.07 49,404 -0.17(-1.64%)
Nov 27, 2020 10.39 10.41 10.20 10.23 12,047 -0.09(-0.89%)
Nov 25, 2020 10.37 10.55 10.29 10.32 14,796 -0.07(-0.66%)
Nov 24, 2020 10.49 10.59 10.27 10.39 28,148 +0.05(+0.44%)
Nov 23, 2020 10.36 10.65 10.31 10.35 26,316 -0.09(-0.88%)
Nov 20, 2020 10.49 10.49 10.23 10.44 10,082 +0.10(+0.94%)
Nov 19, 2020 10.55 10.55 10.31 10.34 18,450 -0.13(-1.22%)
Nov 18, 2020 10.55 10.57 10.08 10.47 23,646 -0.11(-1.08%)
Nov 17, 2020 10.52 10.69 10.32 10.58 72,784 -0.07(-0.65%)
Nov 16, 2020 10.23 10.67 9.851 10.65 104,743 +0.50(+4.97%)
Nov 13, 2020 10.36 10.40 9.899 10.15 76,603 -0.05(-0.52%)
Nov 12, 2020 9.485 10.26 9.427 10.20 245,765 +0.82(+8.79%)
Nov 11, 2020 9.057 9.538 8.973 9.378 74,296 +0.19(+2.08%)
Nov 10, 2020 9.172 9.263 9.164 9.187 43,944 -0.04(-0.41%)
Nov 09, 2020 9.347 9.416 9.202 9.225 66,381 -0.09(-0.98%)
Nov 06, 2020 9.202 9.347 9.172 9.317 26,451 +0.07(+0.74%)
Nov 05, 2020 9.172 9.347 9.172 9.248 23,153 +0.05(+0.50%)
Nov 04, 2020 9.057 9.263 9.057 9.202 21,672 +0.04(+0.42%)
Nov 03, 2020 8.996 9.203 8.969 9.164 41,056 +0.11(+1.18%)
Nov 02, 2020 9.065 9.118 8.904 9.057 27,975 +0.15(+1.72%)
Oct 30, 2020 8.920 9.068 8.902 8.904 23,701 +0.03(+0.34%)
Oct 29, 2020 8.723 8.923 8.723 8.874 46,140 +0.16(+1.80%)
Oct 28, 2020 8.866 8.866 8.694 8.717 35,719 -0.15(-1.69%)
Oct 27, 2020 8.844 9.046 8.844 8.866 31,846 +0.06(+0.68%)
Oct 26, 2020 9.046 9.046 8.807 8.807 45,417 -0.17(-1.92%)
Oct 23, 2020 9.016 9.113 8.979 8.979 20,047 -0.03(-0.33%)
Oct 22, 2020 9.046 9.166 8.994 9.009 29,788 -0.01(-0.08%)
Oct 21, 2020 9.091 9.113 8.979 9.016 19,836 -0.04(-0.41%)
Oct 20, 2020 9.001 9.117 8.979 9.053 17,101 +0.01(+0.08%)
Oct 19, 2020 9.113 9.127 8.979 9.046 42,777 +0.01(+0.17%)
Oct 16, 2020 9.173 9.244 8.979 9.031 45,842 -0.19(-2.11%)
Oct 15, 2020 9.196 9.278 9.151 9.226 18,973 -0.01(-0.16%)
Oct 14, 2020 9.226 9.300 9.211 9.241 28,951 +0.02(+0.24%)
Oct 13, 2020 9.211 9.326 9.211 9.218 18,943 -0.01(-0.08%)
Oct 12, 2020 9.233 9.315 9.218 9.226 41,767 -0.10(-1.12%)
Oct 09, 2020 9.285 9.338 9.108 9.330 48,648 +0.03(+0.27%)
Oct 08, 2020 9.255 9.353 9.241 9.305 18,109 +0.13(+1.44%)
Oct 07, 2020 9.173 9.233 9.128 9.173 23,674 +0.01(+0.08%)
Oct 06, 2020 9.128 9.255 9.113 9.166 50,549 +0.02(+0.21%)
Oct 05, 2020 9.106 9.211 9.106 9.146 21,039 -0.01(-0.13%)
Oct 02, 2020 9.121 9.262 9.121 9.158 29,403 -0.08(-0.89%)
Oct 01, 2020 9.353 9.353 9.188 9.241 38,234 -0.11(-1.20%)
Sep 30, 2020 9.379 9.427 9.173 9.353 57,226 -0.04(-0.40%)
Sep 29, 2020 9.263 9.413 9.113 9.390 34,624 +0.13(+1.37%)
Sep 28, 2020 9.338 9.480 9.212 9.263 44,378 +0.01(+0.08%)
Sep 25, 2020 9.323 9.465 9.098 9.255 76,314 -0.13(-1.43%)
Sep 24, 2020 9.510 9.510 9.353 9.390 32,954 -0.08(-0.87%)
Sep 23, 2020 9.450 9.600 9.428 9.472 41,836 +0.07(+0.80%)
Sep 22, 2020 9.547 9.644 9.353 9.398 29,765 -0.09(-0.95%)
Sep 21, 2020 9.689 9.712 9.203 9.487 62,171 -0.22(-2.24%)
Sep 18, 2020 9.719 9.727 9.689 9.704 9,489 -0.01(-0.15%)
Sep 17, 2020 9.712 9.719 9.660 9.719 21,269 +0.04(+0.39%)
Sep 16, 2020 9.682 9.727 9.607 9.682 17,342 +0.03(+0.31%)
Sep 15, 2020 9.682 9.719 9.592 9.652 27,963 -0.15(-1.53%)
Sep 14, 2020 9.607 9.802 9.547 9.802 26,569 +0.09(+0.92%)
Sep 11, 2020 9.577 9.727 9.517 9.712 25,660 +0.14(+1.49%)
Sep 10, 2020 9.547 9.660 9.517 9.570 15,917 -0.12(-1.24%)
Sep 09, 2020 9.674 9.727 9.502 9.689 74,018 -0.07(-0.77%)
Sep 08, 2020 9.787 9.787 9.689 9.764 27,020 +0.19(+1.95%)
Sep 04, 2020 9.689 9.740 9.540 9.577 26,195 -0.06(-0.62%)
Sep 03, 2020 9.712 9.712 9.502 9.637 30,676 -0.04(-0.46%)
Sep 02, 2020 9.749 9.749 9.562 9.682 34,660 +0.01(+0.08%)
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.