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

Massmutual Corporate Investors (NY: MCI )

17.21 -0.27 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 9.899 9.966 9.772 9.802 26,730 -0.08(-0.83%)
Jul 30, 2020 9.774 9.884 9.766 9.884 24,368 +0.10(+1.05%)
Jul 29, 2020 9.737 9.788 9.730 9.781 29,621 +0.04(+0.38%)
Jul 28, 2020 9.781 9.796 9.737 9.744 42,762 -0.05(-0.53%)
Jul 27, 2020 9.884 9.921 9.774 9.796 55,060 -0.17(-1.72%)
Jul 24, 2020 9.888 9.994 9.888 9.967 47,899 +0.11(+1.14%)
Jul 23, 2020 9.818 9.906 9.785 9.855 37,459 +0.08(+0.83%)
Jul 22, 2020 9.825 9.880 9.774 9.774 41,674 -0.05(-0.52%)
Jul 21, 2020 9.833 9.934 9.825 9.825 21,529 -0.01(-0.07%)
Jul 20, 2020 9.766 9.928 9.766 9.833 29,648 +0.02(+0.22%)
Jul 17, 2020 9.781 9.869 9.737 9.810 17,418 +0.01(+0.15%)
Jul 16, 2020 9.825 9.980 9.752 9.796 31,681 -0.07(-0.67%)
Jul 15, 2020 9.980 9.980 9.810 9.862 15,368 -0.09(-0.89%)
Jul 14, 2020 9.847 9.950 9.744 9.950 39,202 +0.02(+0.22%)
Jul 13, 2020 9.980 9.980 9.774 9.928 40,668 +0.00(+0.00%)
Jul 10, 2020 9.921 9.987 9.803 9.928 36,196 -0.05(-0.52%)
Jul 09, 2020 9.847 10.04 9.833 9.980 11,412 +0.04(+0.37%)
Jul 08, 2020 9.944 10.13 9.825 9.943 8,332 -0.01(-0.07%)
Jul 07, 2020 9.752 10.08 9.752 9.950 30,658 +0.21(+2.19%)
Jul 06, 2020 9.913 10.00 9.737 9.737 6,327 -0.16(-1.63%)
Jul 02, 2020 9.774 10.02 9.774 9.899 13,607 +0.12(+1.28%)
Jul 01, 2020 9.810 9.877 9.715 9.774 37,025 -0.10(-1.04%)
Jun 30, 2020 9.928 10.10 9.759 9.877 62,935 -0.15(-1.50%)
Jun 29, 2020 10.05 10.05 9.965 10.03 15,489 -0.03(-0.29%)
Jun 26, 2020 10.08 10.10 10.02 10.06 10,614 +0.05(+0.51%)
Jun 25, 2020 9.906 10.21 9.906 10.01 9,333 +0.11(+1.08%)
Jun 24, 2020 9.928 10.21 9.840 9.899 20,056 -0.10(-0.96%)
Jun 23, 2020 9.928 10.19 9.928 9.994 17,868 -0.21(-2.09%)
Jun 22, 2020 9.788 10.21 9.771 10.21 33,286 +0.39(+3.97%)
Jun 19, 2020 9.855 9.921 9.803 9.818 22,725 -0.03(-0.34%)
Jun 18, 2020 9.859 9.921 9.796 9.851 31,951 +0.03(+0.34%)
Jun 17, 2020 9.884 9.921 9.818 9.818 41,291 -0.07(-0.67%)
Jun 16, 2020 10.13 10.18 9.825 9.884 67,376 -0.12(-1.18%)
Jun 15, 2020 9.781 10.13 9.728 10.00 88,594 +0.21(+2.18%)
Jun 12, 2020 9.700 9.877 9.603 9.788 42,184 +0.09(+0.91%)
Jun 11, 2020 10.02 10.03 9.649 9.700 47,691 -0.41(-4.07%)
Jun 10, 2020 10.15 10.20 10.00 10.11 32,800 -0.04(-0.36%)
Jun 09, 2020 10.16 10.21 10.10 10.15 35,867 -0.02(-0.22%)
Jun 08, 2020 10.17 10.23 10.08 10.17 64,826 -0.11(-1.04%)
Jun 05, 2020 10.10 10.43 10.10 10.28 17,962 +0.25(+2.53%)
Jun 04, 2020 10.16 10.30 9.994 10.02 26,321 -0.21(-2.08%)
Jun 03, 2020 10.47 10.47 10.23 10.24 34,513 -0.12(-1.21%)
Jun 02, 2020 10.46 10.47 9.994 10.36 37,998 -0.04(-0.42%)
Jun 01, 2020 9.957 10.42 9.788 10.41 31,657 +0.46(+4.58%)
May 29, 2020 10.19 10.24 9.774 9.950 35,380 -0.30(-2.94%)
May 28, 2020 10.42 10.47 9.943 10.25 46,457 -0.22(-2.11%)
May 27, 2020 10.47 10.47 10.21 10.47 30,050 +0.11(+1.06%)
May 26, 2020 10.21 10.47 10.15 10.36 28,542 +0.23(+2.25%)
May 22, 2020 9.987 10.29 9.968 10.13 22,997 -0.07(-0.72%)
May 21, 2020 10.07 10.21 9.847 10.21 20,169 +0.21(+2.13%)
May 20, 2020 9.700 10.22 9.700 9.994 31,190 +0.33(+3.42%)
May 19, 2020 9.590 9.715 9.524 9.664 22,150 -0.07(-0.75%)
May 18, 2020 9.480 10.14 9.409 9.737 82,410 +0.51(+5.58%)
May 15, 2020 9.296 9.515 9.149 9.223 68,855 +0.13(+1.46%)
May 14, 2020 9.186 9.370 8.936 9.090 22,959 -0.12(-1.28%)
May 13, 2020 9.186 9.443 9.186 9.208 40,460 +0.02(+0.24%)
May 12, 2020 9.215 9.428 9.179 9.186 31,351 +0.12(+1.38%)
May 11, 2020 9.054 9.179 8.863 9.061 42,664 +0.26(+2.92%)
May 08, 2020 9.017 9.370 8.760 8.804 38,238 -0.09(-0.99%)
May 07, 2020 9.127 9.443 8.488 8.892 102,001 -0.42(-4.46%)
May 06, 2020 9.044 9.307 8.892 9.307 34,945 +0.27(+2.97%)
May 05, 2020 9.737 9.810 8.826 9.039 133,174 -0.66(-6.82%)
May 04, 2020 9.590 9.774 9.553 9.700 18,721 +0.11(+1.15%)
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.