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

Massmutual Corporate Investors (NY: MCI )

17.62 +0.16 (+0.95%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 12, 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 29, 2020 10.21 10.26 9.791 9.968 35,318 -0.30(-2.94%)
May 28, 2020 10.44 10.49 9.960 10.27 46,375 -0.22(-2.10%)
May 27, 2020 10.49 10.49 10.23 10.49 29,997 +0.11(+1.06%)
May 26, 2020 10.23 10.49 10.17 10.38 28,492 +0.23(+2.25%)
May 22, 2020 10.00 10.31 9.985 10.15 22,957 -0.07(-0.72%)
May 21, 2020 10.09 10.23 9.865 10.23 20,134 +0.21(+2.13%)
May 20, 2020 9.717 10.24 9.717 10.01 31,135 +0.33(+3.42%)
May 19, 2020 9.607 9.732 9.541 9.680 22,112 -0.07(-0.75%)
May 18, 2020 9.496 10.16 9.426 9.754 82,266 +0.52(+5.58%)
May 15, 2020 9.312 9.532 9.165 9.239 68,735 +0.13(+1.46%)
May 14, 2020 9.202 9.386 8.952 9.106 22,918 -0.12(-1.28%)
May 13, 2020 9.202 9.460 9.202 9.224 40,389 +0.02(+0.24%)
May 12, 2020 9.231 9.445 9.195 9.202 31,296 +0.13(+1.38%)
May 11, 2020 9.069 9.195 8.878 9.077 42,590 +0.26(+2.92%)
May 08, 2020 9.033 9.386 8.775 8.819 38,171 -0.09(-0.99%)
May 07, 2020 9.143 9.460 8.503 8.908 101,823 -0.42(-4.46%)
May 06, 2020 9.060 9.324 8.908 9.324 34,883 +0.27(+2.97%)
May 05, 2020 9.754 9.828 8.841 9.055 132,941 -0.66(-6.82%)
May 04, 2020 9.607 9.791 9.570 9.717 18,688 +0.11(+1.15%)
May 01, 2020 10.20 10.20 9.570 9.607 25,809 -0.32(-3.27%)
Apr 30, 2020 9.540 9.959 9.497 9.932 44,148 -0.02(-0.21%)
Apr 29, 2020 9.367 10.20 9.352 9.952 19,361 +0.64(+6.92%)
Apr 28, 2020 9.273 9.603 9.187 9.309 42,280 -0.09(-0.92%)
Apr 27, 2020 9.396 9.468 9.113 9.396 49,722 +0.00(+0.00%)
Apr 24, 2020 9.793 9.888 9.244 9.396 26,130 -0.58(-5.80%)
Apr 23, 2020 9.548 10.02 9.548 9.974 34,555 +0.35(+3.68%)
Apr 22, 2020 9.526 9.764 9.519 9.620 6,957 +0.14(+1.45%)
Apr 21, 2020 9.668 10.03 9.482 9.482 46,517 -0.75(-7.35%)
Apr 20, 2020 10.84 10.84 10.23 10.23 24,410 -0.61(-5.60%)
Apr 17, 2020 10.54 10.85 10.39 10.84 45,348 +0.54(+5.19%)
Apr 16, 2020 9.960 10.31 9.410 10.31 70,667 +0.79(+8.28%)
Apr 15, 2020 9.540 9.584 9.403 9.519 15,609 -0.03(-0.30%)
Apr 14, 2020 9.475 9.837 9.475 9.547 59,338 +0.07(+0.76%)
Apr 13, 2020 9.403 9.475 9.053 9.475 47,854 +0.12(+1.24%)
Apr 09, 2020 8.896 9.468 8.793 9.359 72,723 +0.61(+6.94%)
Apr 08, 2020 8.658 8.831 8.605 8.752 30,406 +0.03(+0.33%)
Apr 07, 2020 8.831 8.846 8.499 8.723 74,089 -0.11(-1.23%)
Apr 06, 2020 8.839 8.845 8.470 8.831 57,353 +0.08(+0.91%)
Apr 03, 2020 8.614 8.802 8.506 8.752 26,268 +0.01(+0.08%)
Apr 02, 2020 8.354 8.752 8.354 8.745 41,174 +0.10(+1.17%)
Apr 01, 2020 7.956 8.665 7.580 8.643 94,260 +0.25(+2.93%)
Mar 31, 2020 8.340 8.704 8.340 8.397 41,774 -0.01(-0.17%)
Mar 30, 2020 8.361 8.987 8.202 8.412 83,128 +0.44(+5.54%)
Mar 27, 2020 9.142 9.576 7.920 7.971 96,779 -1.19(-13.02%)
Mar 26, 2020 9.670 10.09 9.066 9.164 122,837 -0.07(-0.78%)
Mar 25, 2020 8.904 9.685 8.882 9.236 68,560 +0.36(+4.08%)
Mar 24, 2020 7.276 9.207 7.033 8.875 137,864 +1.92(+27.68%)
Mar 23, 2020 6.973 7.274 6.460 6.951 70,988 -0.46(-6.24%)
Mar 20, 2020 6.850 7.949 6.799 7.414 94,706 +0.61(+9.04%)
Mar 19, 2020 6.003 7.132 5.486 6.799 233,044 -0.54(-7.30%)
Mar 18, 2020 8.867 8.896 6.712 7.334 186,816 -1.68(-18.62%)
Mar 17, 2020 9.164 9.571 8.716 9.012 69,938 -0.07(-0.72%)
Mar 16, 2020 10.05 10.05 9.041 9.077 85,661 -1.50(-14.22%)
Mar 13, 2020 11.31 11.31 10.52 10.58 58,344 +0.17(+1.60%)
Mar 12, 2020 11.21 11.54 10.42 10.42 140,477 -1.04(-9.09%)
Mar 11, 2020 11.59 11.75 11.28 11.46 53,961 -0.35(-3.00%)
Mar 10, 2020 11.58 11.81 11.43 11.81 20,056 +0.40(+3.49%)
Mar 09, 2020 11.29 11.78 11.21 11.41 53,298 -0.27(-2.35%)
Mar 06, 2020 11.68 11.86 11.67 11.69 32,075 +0.01(+0.06%)
Mar 05, 2020 11.78 11.84 11.68 11.68 14,093 -0.01(-0.12%)
Mar 04, 2020 11.83 11.95 11.69 11.70 13,791 -0.09(-0.80%)
Mar 03, 2020 11.91 12.00 11.74 11.79 19,680 -0.18(-1.51%)
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.