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 +0.19 (+1.11%)
Official Closing 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 (%)
May 31, 2018 9.607 9.607 9.512 9.524 41,781 -0.01(-0.07%)
May 30, 2018 9.663 9.678 9.499 9.531 64,299 -0.04(-0.46%)
May 29, 2018 9.733 9.733 9.575 9.575 57,879 -0.09(-0.98%)
May 25, 2018 9.670 9.670 9.670 0 -0.05(-0.47%)
May 24, 2018 9.720 9.790 9.716 9.716 53,573 -0.07(-0.72%)
May 23, 2018 9.790 9.827 9.708 9.786 24,572 -0.00(-0.04%)
May 22, 2018 9.733 9.796 9.677 9.790 53,629 +0.04(+0.42%)
May 21, 2018 9.632 9.891 9.613 9.749 59,673 +0.09(+0.95%)
May 18, 2018 9.733 9.796 9.632 9.657 92,274 -0.01(-0.07%)
May 17, 2018 9.619 9.670 9.600 9.663 37,524 +0.04(+0.46%)
May 16, 2018 9.607 9.619 9.582 9.619 28,849 +0.04(+0.39%)
May 15, 2018 9.562 9.607 9.531 9.582 21,064 +0.05(+0.53%)
May 14, 2018 9.562 9.562 9.510 9.531 19,127 -0.01(-0.05%)
May 11, 2018 9.581 9.581 9.530 9.536 21,616 +0.01(+0.13%)
May 10, 2018 9.574 9.574 9.505 9.524 11,184 +0.03(+0.27%)
May 09, 2018 9.581 9.594 9.499 9.499 39,141 -0.08(-0.79%)
May 08, 2018 9.524 9.575 9.524 9.575 29,596 +0.03(+0.33%)
May 07, 2018 9.569 9.625 9.512 9.543 20,642 -0.04(-0.41%)
May 04, 2018 9.512 9.636 9.455 9.582 43,089 +0.17(+1.83%)
May 03, 2018 9.448 9.448 9.380 9.411 69,186 -0.03(-0.33%)
May 02, 2018 9.380 9.448 9.380 9.442 42,587 +0.01(+0.07%)
May 01, 2018 9.398 9.485 9.375 9.435 51,394 +0.00(+0.01%)
Apr 30, 2018 9.373 9.441 9.367 9.434 25,947 +0.08(+0.85%)
Apr 27, 2018 9.324 9.386 9.274 9.354 32,716 -0.00(-0.01%)
Apr 26, 2018 9.417 9.417 9.274 9.355 29,958 +0.03(+0.33%)
Apr 25, 2018 9.429 9.479 9.324 9.324 50,435 -0.10(-1.05%)
Apr 24, 2018 9.491 9.534 9.423 9.423 21,522 -0.06(-0.65%)
Apr 23, 2018 9.590 9.590 9.485 9.485 12,572 -0.15(-1.54%)
Apr 20, 2018 9.435 9.634 9.417 9.634 36,973 +0.10(+1.00%)
Apr 19, 2018 9.516 9.571 9.385 9.539 12,469 -0.01(-0.09%)
Apr 18, 2018 9.479 9.609 9.479 9.547 26,386 +0.11(+1.18%)
Apr 17, 2018 9.386 9.448 9.386 9.435 21,986 +0.03(+0.33%)
Apr 16, 2018 9.460 9.460 9.361 9.404 74,807 +0.02(+0.20%)
Apr 13, 2018 9.424 9.429 9.324 9.386 59,397 -0.09(-0.98%)
Apr 12, 2018 9.640 9.640 9.454 9.479 18,243 -0.09(-0.97%)
Apr 11, 2018 9.274 9.596 9.274 9.572 76,093 +0.22(+2.32%)
Apr 10, 2018 9.324 9.355 9.256 9.355 37,291 +0.04(+0.39%)
Apr 09, 2018 9.256 9.355 9.256 9.318 19,090 +0.06(+0.68%)
Apr 06, 2018 9.268 9.318 9.119 9.256 33,412 -0.02(-0.21%)
Apr 05, 2018 9.305 9.311 9.275 9.275 31,692 -0.05(-0.59%)
Apr 04, 2018 9.293 9.333 9.293 9.330 18,070 -0.02(-0.26%)
Apr 03, 2018 9.268 9.355 9.268 9.355 57,268 +0.09(+0.94%)
Apr 02, 2018 9.293 9.330 9.268 9.268 42,122 -0.09(-0.93%)
Mar 29, 2018 9.355 9.355 9.355 0 +0.05(+0.53%)
Mar 28, 2018 9.355 9.392 9.305 9.305 53,657 +0.01(+0.13%)
Mar 27, 2018 9.268 9.386 9.268 9.293 33,060 +0.00(+0.00%)
Mar 26, 2018 9.292 9.293 9.194 9.293 38,125 -0.04(-0.46%)
Mar 23, 2018 9.200 9.376 9.188 9.336 32,689 +0.15(+1.62%)
Mar 22, 2018 9.132 9.200 9.132 9.188 26,294 +0.00(+0.00%)
Mar 21, 2018 9.206 9.231 9.163 9.188 48,461 +0.05(+0.54%)
Mar 20, 2018 9.206 9.206 9.107 9.138 43,691 -0.06(-0.67%)
Mar 19, 2018 9.200 9.209 9.119 9.200 34,213 +0.00(+0.00%)
Mar 16, 2018 9.256 9.261 9.200 9.200 25,128 -0.05(-0.54%)
Mar 15, 2018 9.225 9.283 9.194 9.250 19,358 +0.04(+0.40%)
Mar 14, 2018 9.330 9.361 9.169 9.212 27,805 -0.05(-0.54%)
Mar 13, 2018 9.355 9.355 9.243 9.262 18,759 +0.02(+0.20%)
Mar 12, 2018 9.373 9.373 9.175 9.243 30,337 -0.12(-1.32%)
Mar 09, 2018 9.268 9.376 9.263 9.367 8,730 +0.11(+1.14%)
Mar 08, 2018 9.311 9.338 9.207 9.262 60,105 -0.12(-1.25%)
Mar 07, 2018 9.330 9.392 9.330 9.380 13,668 -0.04(-0.39%)
Mar 06, 2018 9.330 9.442 9.226 9.417 49,991 +0.14(+1.47%)
Mar 05, 2018 9.175 9.293 9.175 9.280 55,981 +0.04(+0.48%)
Mar 02, 2018 9.200 9.293 9.200 9.236 34,124 -0.02(-0.21%)
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.