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 (%)
Dec 30, 2016 8.879 8.879 8.879 0 -0.08(-0.90%)
Dec 29, 2016 8.603 8.959 8.603 8.959 43,460 +0.32(+3.65%)
Dec 28, 2016 8.586 8.712 8.586 8.644 34,347 +0.14(+1.62%)
Dec 27, 2016 8.405 8.528 8.360 8.506 97,156 +0.10(+1.20%)
Dec 23, 2016 8.405 8.405 8.405 0 -0.10(-1.19%)
Dec 22, 2016 8.573 8.658 8.489 8.506 93,650 +0.01(+0.13%)
Dec 21, 2016 8.180 8.596 8.180 8.495 132,559 +0.33(+4.06%)
Dec 20, 2016 8.445 8.613 8.163 8.163 252,011 -0.22(-2.62%)
Dec 19, 2016 8.641 8.829 8.258 8.382 142,520 -0.24(-2.80%)
Dec 16, 2016 8.942 8.942 8.579 8.624 86,348 -0.16(-1.79%)
Dec 15, 2016 8.731 8.989 8.731 8.781 33,725 +0.06(+0.64%)
Dec 14, 2016 8.781 8.936 8.714 8.725 55,344 -0.10(-1.13%)
Dec 13, 2016 8.944 8.970 8.776 8.824 53,654 -0.16(-1.83%)
Dec 12, 2016 9.001 9.001 8.944 8.989 19,888 -0.01(-0.13%)
Dec 09, 2016 9.001 9.057 8.944 9.001 27,528 +0.00(+0.00%)
Dec 08, 2016 9.124 9.146 8.911 9.001 52,973 -0.07(-0.81%)
Dec 07, 2016 9.029 9.252 9.015 9.074 18,079 -0.11(-1.16%)
Dec 06, 2016 8.989 9.180 8.950 9.180 47,994 +0.22(+2.45%)
Dec 05, 2016 9.046 9.079 8.939 8.961 59,480 -0.12(-1.36%)
Dec 02, 2016 9.107 9.186 8.995 9.085 23,277 +0.04(+0.50%)
Dec 01, 2016 9.068 9.210 9.034 9.040 33,433 -0.03(-0.31%)
Nov 30, 2016 9.079 9.343 9.034 9.068 37,903 +0.01(+0.06%)
Nov 29, 2016 9.158 9.276 9.017 9.062 33,647 -0.07(-0.80%)
Nov 28, 2016 9.169 9.264 9.136 9.136 37,743 -0.01(-0.06%)
Nov 25, 2016 9.175 9.450 9.124 9.141 18,257 -0.08(-0.85%)
Nov 23, 2016 9.220 9.220 9.220 0 -0.25(-2.67%)
Nov 22, 2016 9.622 9.641 9.473 9.473 16,332 -0.10(-1.03%)
Nov 21, 2016 9.692 10.06 9.192 9.571 78,490 +0.00(+0.03%)
Nov 18, 2016 9.276 9.692 9.136 9.568 55,670 +0.38(+4.16%)
Nov 17, 2016 9.119 9.355 9.107 9.186 36,084 +0.07(+0.80%)
Nov 16, 2016 9.248 9.301 9.113 9.113 30,861 -0.24(-2.53%)
Nov 15, 2016 9.278 9.360 9.136 9.349 46,795 +0.07(+0.73%)
Nov 14, 2016 9.332 9.342 9.276 9.282 16,603 -0.03(-0.34%)
Nov 11, 2016 9.360 9.360 9.314 9.314 2,483 +0.02(+0.23%)
Nov 10, 2016 9.332 9.341 9.180 9.292 14,288 -0.05(-0.55%)
Nov 09, 2016 9.177 9.360 9.134 9.343 26,742 +0.04(+0.43%)
Nov 08, 2016 9.282 9.355 9.165 9.303 18,568 +0.00(+0.05%)
Nov 07, 2016 9.254 9.400 9.242 9.299 30,610 +0.05(+0.55%)
Nov 04, 2016 9.317 9.317 9.210 9.248 6,910 +0.08(+0.92%)
Nov 03, 2016 9.169 9.258 9.124 9.164 17,663 -0.03(-0.37%)
Nov 02, 2016 9.385 9.595 9.164 9.197 39,260 -0.23(-2.46%)
Nov 01, 2016 9.391 9.601 9.391 9.429 11,225 +0.04(+0.47%)
Oct 31, 2016 9.540 9.662 9.335 9.385 13,052 -0.08(-0.87%)
Oct 28, 2016 9.744 9.755 9.385 9.468 27,448 -0.02(-0.20%)
Oct 27, 2016 9.495 9.551 9.440 9.487 16,452 +0.01(+0.09%)
Oct 26, 2016 9.633 9.661 9.442 9.479 15,726 -0.09(-0.98%)
Oct 25, 2016 9.683 9.683 9.551 9.573 34,947 -0.06(-0.61%)
Oct 24, 2016 9.782 9.782 9.611 9.632 7,216 -0.04(-0.42%)
Oct 21, 2016 9.678 9.689 9.633 9.672 10,335 +0.03(+0.29%)
Oct 20, 2016 9.937 9.961 9.639 9.645 14,105 -0.13(-1.37%)
Oct 19, 2016 9.878 9.878 9.639 9.779 10,120 +0.14(+1.45%)
Oct 18, 2016 9.727 9.896 9.633 9.639 10,710 -0.05(-0.56%)
Oct 17, 2016 9.781 9.870 9.628 9.694 14,833 -0.04(-0.43%)
Oct 14, 2016 9.705 9.736 9.551 9.736 15,670 +0.05(+0.56%)
Oct 13, 2016 9.871 9.871 9.667 9.681 13,800 -0.22(-2.25%)
Oct 12, 2016 9.882 9.961 9.871 9.904 6,117 +0.07(+0.67%)
Oct 11, 2016 9.634 9.860 9.523 9.838 25,076 +0.18(+1.89%)
Oct 10, 2016 9.639 9.656 9.551 9.656 22,941 +0.02(+0.17%)
Oct 07, 2016 9.574 9.656 9.473 9.639 8,933 +0.12(+1.25%)
Oct 06, 2016 9.540 9.543 9.496 9.520 12,893 +0.02(+0.20%)
Oct 05, 2016 9.457 9.529 9.457 9.501 3,467 -0.02(-0.17%)
Oct 04, 2016 9.512 9.604 9.507 9.518 13,706 +0.03(+0.29%)
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.