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 29, 2020 10.42 10.48 9.996 10.18 34,593 -0.31(-2.94%)
May 28, 2020 10.66 10.71 10.17 10.48 45,423 -0.23(-2.11%)
May 27, 2020 10.71 10.71 10.44 10.71 29,381 +0.11(+1.06%)
May 26, 2020 10.44 10.71 10.38 10.60 27,907 +0.23(+2.25%)
May 22, 2020 10.21 10.52 10.19 10.36 22,485 -0.08(-0.72%)
May 21, 2020 10.30 10.44 10.07 10.44 19,720 +0.22(+2.13%)
May 20, 2020 9.921 10.45 9.921 10.22 30,496 +0.34(+3.42%)
May 19, 2020 9.808 9.936 9.741 9.883 21,658 -0.08(-0.75%)
May 18, 2020 9.696 10.37 9.624 9.959 80,577 +0.53(+5.58%)
May 15, 2020 9.508 9.732 9.357 9.432 67,323 +0.14(+1.46%)
May 14, 2020 9.395 9.583 9.139 9.297 22,448 -0.12(-1.28%)
May 13, 2020 9.395 9.658 9.395 9.417 39,560 +0.02(+0.24%)
May 12, 2020 9.425 9.643 9.387 9.395 30,653 +0.13(+1.38%)
May 11, 2020 9.260 9.387 9.064 9.267 41,715 +0.26(+2.92%)
May 08, 2020 9.222 9.583 8.959 9.004 37,387 -0.09(-0.99%)
May 07, 2020 9.335 9.658 8.681 9.094 99,732 -0.43(-4.46%)
May 06, 2020 9.249 9.519 9.094 9.519 34,167 +0.27(+2.97%)
May 05, 2020 9.959 10.03 9.027 9.245 130,211 -0.68(-6.82%)
May 04, 2020 9.808 9.996 9.771 9.921 18,305 +0.11(+1.15%)
May 01, 2020 10.41 10.41 9.771 9.808 25,279 -0.33(-3.27%)
Apr 30, 2020 9.740 10.17 9.696 10.14 43,241 -0.02(-0.21%)
Apr 29, 2020 9.563 10.41 9.548 10.16 18,963 +0.66(+6.92%)
Apr 28, 2020 9.467 9.804 9.379 9.504 41,412 -0.09(-0.92%)
Apr 27, 2020 9.593 9.666 9.305 9.593 48,701 +0.00(+0.00%)
Apr 24, 2020 9.999 10.10 9.437 9.593 25,594 -0.59(-5.80%)
Apr 23, 2020 9.748 10.23 9.748 10.18 33,846 +0.36(+3.68%)
Apr 22, 2020 9.725 9.969 9.718 9.821 6,814 +0.14(+1.45%)
Apr 21, 2020 9.871 10.24 9.681 9.681 45,562 -0.77(-7.35%)
Apr 20, 2020 11.07 11.07 10.45 10.45 23,909 -0.62(-5.60%)
Apr 17, 2020 10.76 11.08 10.60 11.07 44,417 +0.55(+5.19%)
Apr 16, 2020 10.17 10.52 9.607 10.52 69,216 +0.80(+8.28%)
Apr 15, 2020 9.740 9.784 9.600 9.718 15,288 -0.03(-0.30%)
Apr 14, 2020 9.674 10.04 9.674 9.748 58,120 +0.07(+0.76%)
Apr 13, 2020 9.600 9.674 9.243 9.674 46,872 +0.12(+1.24%)
Apr 09, 2020 9.083 9.666 8.978 9.556 71,229 +0.62(+6.94%)
Apr 08, 2020 8.839 9.017 8.786 8.935 29,782 +0.03(+0.33%)
Apr 07, 2020 9.017 9.031 8.677 8.906 72,567 -0.11(-1.23%)
Apr 06, 2020 9.024 9.031 8.647 9.017 56,175 +0.08(+0.91%)
Apr 03, 2020 8.795 8.987 8.684 8.935 25,729 +0.01(+0.08%)
Apr 02, 2020 8.529 8.935 8.529 8.928 40,328 +0.10(+1.17%)
Apr 01, 2020 8.123 8.847 7.739 8.825 92,325 +0.25(+2.93%)
Mar 31, 2020 8.514 8.886 8.514 8.573 40,916 -0.01(-0.17%)
Mar 30, 2020 8.537 9.175 8.374 8.588 81,421 +0.45(+5.54%)
Mar 27, 2020 9.334 9.777 8.086 8.138 94,792 -1.22(-13.02%)
Mar 26, 2020 9.873 10.30 9.256 9.356 120,314 -0.07(-0.78%)
Mar 25, 2020 9.090 9.888 9.068 9.430 67,152 +0.37(+4.08%)
Mar 24, 2020 7.429 9.401 7.181 9.061 135,033 +1.96(+27.68%)
Mar 23, 2020 7.119 7.427 6.595 7.097 69,530 -0.47(-6.24%)
Mar 20, 2020 6.993 8.116 6.941 7.569 92,761 +0.63(+9.04%)
Mar 19, 2020 6.129 7.281 5.601 6.941 228,259 -0.55(-7.30%)
Mar 18, 2020 9.053 9.083 6.853 7.488 182,981 -1.71(-18.62%)
Mar 17, 2020 9.356 9.771 8.898 9.201 68,502 -0.07(-0.72%)
Mar 16, 2020 10.26 10.26 9.231 9.268 83,902 -1.54(-14.22%)
Mar 13, 2020 11.55 11.55 10.74 10.80 57,146 +0.17(+1.60%)
Mar 12, 2020 11.45 11.78 10.63 10.63 137,592 -1.06(-9.09%)
Mar 11, 2020 11.84 12.00 11.52 11.70 52,853 -0.36(-3.00%)
Mar 10, 2020 11.82 12.06 11.67 12.06 19,645 +0.41(+3.48%)
Mar 09, 2020 11.53 12.02 11.45 11.65 52,203 -0.28(-2.35%)
Mar 06, 2020 11.93 12.11 11.91 11.93 31,417 +0.01(+0.06%)
Mar 05, 2020 12.03 12.08 11.93 11.93 13,804 -0.01(-0.12%)
Mar 04, 2020 12.07 12.20 11.93 11.94 13,507 -0.10(-0.80%)
Mar 03, 2020 12.15 12.25 11.99 12.04 19,276 -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.