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 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.825 9.825 9.728 9.741 40,851 -0.01(-0.07%)
May 30, 2018 9.883 9.898 9.715 9.748 62,869 -0.05(-0.46%)
May 29, 2018 9.954 9.954 9.793 9.793 56,591 -0.10(-0.98%)
May 25, 2018 9.890 9.890 9.890 0 -0.05(-0.47%)
May 24, 2018 9.941 10.01 9.937 9.937 52,381 -0.07(-0.72%)
May 23, 2018 10.01 10.05 9.929 10.01 24,025 -0.00(-0.04%)
May 22, 2018 9.954 10.02 9.897 10.01 52,436 +0.04(+0.42%)
May 21, 2018 9.851 10.12 9.832 9.971 58,345 +0.09(+0.95%)
May 18, 2018 9.954 10.02 9.851 9.877 90,221 -0.01(-0.07%)
May 17, 2018 9.838 9.890 9.819 9.883 36,690 +0.05(+0.46%)
May 16, 2018 9.825 9.838 9.800 9.838 28,207 +0.04(+0.39%)
May 15, 2018 9.779 9.825 9.748 9.800 20,595 +0.05(+0.53%)
May 14, 2018 9.780 9.780 9.726 9.748 18,702 -0.01(-0.05%)
May 11, 2018 9.799 9.799 9.747 9.753 21,135 +0.01(+0.13%)
May 10, 2018 9.792 9.792 9.722 9.741 10,936 +0.03(+0.27%)
May 09, 2018 9.799 9.812 9.715 9.715 38,271 -0.08(-0.79%)
May 08, 2018 9.741 9.793 9.741 9.793 28,937 +0.03(+0.33%)
May 07, 2018 9.786 9.844 9.728 9.760 20,182 -0.04(-0.41%)
May 04, 2018 9.728 9.855 9.670 9.801 42,131 +0.18(+1.83%)
May 03, 2018 9.663 9.663 9.593 9.625 67,647 -0.03(-0.33%)
May 02, 2018 9.593 9.663 9.593 9.656 41,639 +0.01(+0.07%)
May 01, 2018 9.612 9.701 9.588 9.649 50,250 +0.00(+0.01%)
Apr 30, 2018 9.586 9.656 9.580 9.648 25,370 +0.08(+0.85%)
Apr 27, 2018 9.536 9.599 9.485 9.567 31,989 -0.00(-0.01%)
Apr 26, 2018 9.631 9.631 9.485 9.568 29,291 +0.03(+0.33%)
Apr 25, 2018 9.644 9.694 9.537 9.537 49,313 -0.10(-1.05%)
Apr 24, 2018 9.707 9.751 9.637 9.637 21,044 -0.06(-0.65%)
Apr 23, 2018 9.808 9.808 9.701 9.701 12,292 -0.15(-1.54%)
Apr 20, 2018 9.650 9.853 9.631 9.853 36,150 +0.10(+1.00%)
Apr 19, 2018 9.732 9.789 9.598 9.756 12,191 -0.01(-0.09%)
Apr 18, 2018 9.694 9.827 9.694 9.764 25,799 +0.11(+1.18%)
Apr 17, 2018 9.599 9.663 9.599 9.650 21,497 +0.03(+0.33%)
Apr 16, 2018 9.675 9.675 9.574 9.618 73,143 +0.02(+0.20%)
Apr 13, 2018 9.638 9.644 9.537 9.599 58,075 -0.10(-0.98%)
Apr 12, 2018 9.859 9.859 9.669 9.694 17,837 -0.10(-0.97%)
Apr 11, 2018 9.485 9.815 9.485 9.789 74,400 +0.22(+2.32%)
Apr 10, 2018 9.536 9.568 9.466 9.568 36,461 +0.04(+0.39%)
Apr 09, 2018 9.466 9.568 9.466 9.530 18,665 +0.06(+0.68%)
Apr 06, 2018 9.479 9.530 9.327 9.466 32,669 -0.02(-0.21%)
Apr 05, 2018 9.517 9.523 9.486 9.486 30,986 -0.06(-0.59%)
Apr 04, 2018 9.504 9.545 9.504 9.542 17,668 -0.03(-0.26%)
Apr 03, 2018 9.479 9.568 9.479 9.568 55,993 +0.09(+0.94%)
Apr 02, 2018 9.504 9.542 9.479 9.479 41,185 -0.09(-0.93%)
Mar 29, 2018 9.568 9.568 9.568 0 +0.05(+0.53%)
Mar 28, 2018 9.568 9.606 9.517 9.517 52,463 +0.01(+0.13%)
Mar 27, 2018 9.479 9.599 9.479 9.504 32,325 +0.00(+0.00%)
Mar 26, 2018 9.503 9.504 9.404 9.504 37,277 -0.04(-0.46%)
Mar 23, 2018 9.409 9.590 9.397 9.549 31,962 +0.15(+1.62%)
Mar 22, 2018 9.340 9.409 9.340 9.397 25,709 +0.00(+0.00%)
Mar 21, 2018 9.416 9.441 9.371 9.397 47,383 +0.05(+0.54%)
Mar 20, 2018 9.416 9.416 9.314 9.346 42,719 -0.06(-0.67%)
Mar 19, 2018 9.409 9.419 9.327 9.409 33,452 +0.00(+0.00%)
Mar 16, 2018 9.466 9.472 9.409 9.409 24,569 -0.05(-0.54%)
Mar 15, 2018 9.435 9.494 9.403 9.460 18,927 +0.04(+0.40%)
Mar 14, 2018 9.542 9.574 9.378 9.422 27,186 -0.05(-0.54%)
Mar 13, 2018 9.567 9.567 9.454 9.473 18,342 +0.02(+0.20%)
Mar 12, 2018 9.587 9.587 9.384 9.454 29,662 -0.13(-1.32%)
Mar 09, 2018 9.479 9.589 9.473 9.580 8,536 +0.11(+1.14%)
Mar 08, 2018 9.523 9.550 9.417 9.473 58,768 -0.12(-1.25%)
Mar 07, 2018 9.542 9.606 9.542 9.593 13,364 -0.04(-0.39%)
Mar 06, 2018 9.542 9.656 9.436 9.631 48,879 +0.14(+1.47%)
Mar 05, 2018 9.384 9.504 9.384 9.492 54,736 +0.05(+0.48%)
Mar 02, 2018 9.409 9.504 9.409 9.446 33,365 -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.