Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2017 8.787 8.787 8.742 8.758 16,871 -0.06(-0.65%)
Mar 30, 2017 8.863 8.863 8.707 8.816 32,804 +0.04(+0.46%)
Mar 29, 2017 8.764 8.890 8.764 8.775 8,422 -0.03(-0.39%)
Mar 28, 2017 8.821 8.921 8.760 8.810 25,564 -0.05(-0.52%)
Mar 27, 2017 8.850 8.934 8.850 8.856 11,812 -0.10(-1.09%)
Mar 24, 2017 8.741 8.953 8.741 8.953 49,348 +0.13(+1.43%)
Mar 23, 2017 8.718 8.827 8.712 8.827 49,886 +0.11(+1.25%)
Mar 22, 2017 8.735 8.735 8.704 8.718 7,591 +0.01(+0.07%)
Mar 21, 2017 8.649 8.734 8.649 8.712 38,299 +0.02(+0.26%)
Mar 20, 2017 8.689 8.701 8.638 8.689 12,917 +0.00(+0.00%)
Mar 17, 2017 8.605 8.718 8.605 8.689 30,375 +0.03(+0.33%)
Mar 16, 2017 8.575 8.678 8.563 8.661 18,160 +0.03(+0.40%)
Mar 15, 2017 8.718 8.718 8.552 8.626 39,153 +0.00(+0.00%)
Mar 14, 2017 8.603 8.632 8.563 8.626 54,088 -0.02(-0.27%)
Mar 13, 2017 8.660 8.661 8.628 8.649 23,969 +0.02(+0.27%)
Mar 10, 2017 8.575 8.649 8.569 8.626 50,486 -0.01(-0.13%)
Mar 09, 2017 8.608 8.638 8.546 8.638 47,798 +0.02(+0.20%)
Mar 08, 2017 8.580 8.665 8.580 8.621 33,839 +0.01(+0.13%)
Mar 07, 2017 8.603 8.649 8.569 8.609 27,622 +0.01(+0.13%)
Mar 06, 2017 8.695 8.695 8.557 8.598 46,745 -0.06(-0.73%)
Mar 03, 2017 8.609 8.672 8.546 8.661 64,673 +0.00(+0.00%)
Mar 02, 2017 8.563 8.661 8.494 8.661 58,191 +0.06(+0.67%)
Mar 01, 2017 8.655 8.737 8.483 8.603 93,793 -0.10(-1.12%)
Feb 28, 2017 8.752 8.770 8.615 8.701 38,691 +0.02(+0.20%)
Feb 27, 2017 8.546 8.684 8.535 8.684 43,505 +0.18(+2.16%)
Feb 24, 2017 8.747 8.747 8.477 8.500 86,151 -0.29(-3.33%)
Feb 23, 2017 8.747 8.844 8.747 8.793 32,007 +0.06(+0.64%)
Feb 22, 2017 8.730 8.850 8.730 8.736 47,512 -0.04(-0.44%)
Feb 21, 2017 8.919 9.005 8.775 8.775 37,609 -0.07(-0.84%)
Feb 17, 2017 8.850 8.850 8.850 0 +0.26(+3.00%)
Feb 16, 2017 8.580 8.718 8.575 8.592 46,281 +0.05(+0.54%)
Feb 15, 2017 8.426 8.615 8.426 8.546 60,414 +0.14(+1.64%)
Feb 14, 2017 8.408 8.442 8.374 8.408 66,772 +0.01(+0.14%)
Feb 13, 2017 8.408 8.514 8.380 8.397 102,075 -0.01(-0.07%)
Feb 10, 2017 8.460 8.511 8.345 8.403 121,504 -0.04(-0.48%)
Feb 09, 2017 8.466 8.545 8.426 8.443 71,307 -0.06(-0.74%)
Feb 08, 2017 8.546 8.653 8.420 8.506 119,621 -0.05(-0.60%)
Feb 07, 2017 8.604 8.615 8.490 8.557 35,328 -0.01(-0.07%)
Feb 06, 2017 8.449 8.575 8.431 8.563 62,161 +0.12(+1.43%)
Feb 03, 2017 8.500 8.562 8.394 8.443 61,109 -0.03(-0.41%)
Feb 02, 2017 8.494 8.603 8.471 8.477 98,858 -0.01(-0.07%)
Feb 01, 2017 8.460 8.584 8.460 8.483 69,157 +0.02(+0.20%)
Jan 31, 2017 8.449 8.503 8.437 8.466 36,175 -0.02(-0.20%)
Jan 30, 2017 8.431 8.557 8.431 8.483 42,410 +0.02(+0.20%)
Jan 27, 2017 8.580 8.727 8.351 8.466 193,277 -0.17(-1.99%)
Jan 26, 2017 8.592 8.655 8.583 8.638 39,281 +0.14(+1.62%)
Jan 25, 2017 8.764 8.784 8.500 8.500 138,198 -0.31(-3.52%)
Jan 24, 2017 8.740 8.839 8.712 8.810 38,976 +0.07(+0.85%)
Jan 23, 2017 8.827 8.833 8.730 8.735 43,200 -0.04(-0.46%)
Jan 20, 2017 8.833 8.970 8.775 8.775 52,777 -0.09(-1.03%)
Jan 19, 2017 8.925 8.967 8.707 8.867 55,750 -0.10(-1.09%)
Jan 18, 2017 8.827 9.123 8.827 8.965 41,878 +0.08(+0.90%)
Jan 17, 2017 8.982 8.982 8.753 8.884 103,911 -0.09(-1.02%)
Jan 13, 2017 8.976 8.976 8.976 0 -0.02(-0.26%)
Jan 12, 2017 9.034 9.094 8.919 8.999 27,182 -0.13(-1.44%)
Jan 11, 2017 8.948 9.183 8.934 9.131 21,614 +0.17(+1.86%)
Jan 10, 2017 8.827 9.005 8.816 8.965 41,767 +0.19(+2.16%)
Jan 09, 2017 8.719 8.786 8.719 8.775 23,638 +0.07(+0.86%)
Jan 06, 2017 8.758 8.773 8.695 8.701 46,178 -0.02(-0.26%)
Jan 05, 2017 8.913 8.924 8.661 8.724 85,846 -0.25(-2.81%)
Jan 04, 2017 8.856 9.037 8.833 8.976 40,752 +0.14(+1.56%)
Jan 03, 2017 8.856 9.001 8.833 8.839 22,472 -0.04(-0.45%)
Dec 30, 2016 8.879 8.879 8.879 0 -0.08(-0.90%)
Dec 29, 2016 8.603 8.959 8.603 8.959 43,460 +0.32(+3.65%)
Dec 28, 2016 8.586 8.712 8.586 8.644 34,347 +0.14(+1.62%)
Dec 27, 2016 8.405 8.528 8.360 8.506 97,156 +0.10(+1.20%)
Dec 23, 2016 8.405 8.405 8.405 0 -0.10(-1.19%)
Dec 22, 2016 8.573 8.658 8.489 8.506 93,650 +0.01(+0.13%)
Dec 21, 2016 8.180 8.596 8.180 8.495 132,559 +0.33(+4.06%)
Dec 20, 2016 8.445 8.613 8.163 8.163 252,011 -0.22(-2.62%)
Dec 19, 2016 8.641 8.829 8.258 8.382 142,520 -0.24(-2.80%)
Dec 16, 2016 8.942 8.942 8.579 8.624 86,348 -0.16(-1.79%)
Dec 15, 2016 8.731 8.989 8.731 8.781 33,725 +0.06(+0.64%)
Dec 14, 2016 8.781 8.936 8.714 8.725 55,344 -0.10(-1.13%)
Dec 13, 2016 8.944 8.970 8.776 8.824 53,654 -0.16(-1.83%)
Dec 12, 2016 9.001 9.001 8.944 8.989 19,888 -0.01(-0.13%)
Dec 09, 2016 9.001 9.057 8.944 9.001 27,528 +0.00(+0.00%)
Dec 08, 2016 9.124 9.146 8.911 9.001 52,973 -0.07(-0.81%)
Dec 07, 2016 9.029 9.252 9.015 9.074 18,079 -0.11(-1.16%)
Dec 06, 2016 8.989 9.180 8.950 9.180 47,994 +0.22(+2.45%)
Dec 05, 2016 9.046 9.079 8.939 8.961 59,480 -0.12(-1.36%)
Dec 02, 2016 9.107 9.186 8.995 9.085 23,277 +0.04(+0.50%)
Dec 01, 2016 9.068 9.210 9.034 9.040 33,433 -0.03(-0.31%)
Nov 30, 2016 9.079 9.343 9.034 9.068 37,903 +0.01(+0.06%)
Nov 29, 2016 9.158 9.276 9.017 9.062 33,647 -0.07(-0.80%)
Nov 28, 2016 9.169 9.264 9.136 9.136 37,743 -0.01(-0.06%)
Nov 25, 2016 9.175 9.450 9.124 9.141 18,257 -0.08(-0.85%)
Nov 23, 2016 9.220 9.220 9.220 0 -0.25(-2.67%)
Nov 22, 2016 9.622 9.641 9.473 9.473 16,332 -0.10(-1.03%)
Nov 21, 2016 9.692 10.06 9.192 9.571 78,490 +0.00(+0.03%)
Nov 18, 2016 9.276 9.692 9.136 9.568 55,670 +0.38(+4.16%)
Nov 17, 2016 9.119 9.355 9.107 9.186 36,084 +0.07(+0.80%)
Nov 16, 2016 9.248 9.301 9.113 9.113 30,861 -0.24(-2.53%)
Nov 15, 2016 9.278 9.360 9.136 9.349 46,795 +0.07(+0.73%)
Nov 14, 2016 9.332 9.342 9.276 9.282 16,603 -0.03(-0.34%)
Nov 11, 2016 9.360 9.360 9.314 9.314 2,483 +0.02(+0.23%)
Nov 10, 2016 9.332 9.341 9.180 9.292 14,288 -0.05(-0.55%)
Nov 09, 2016 9.177 9.360 9.134 9.343 26,742 +0.04(+0.43%)
Nov 08, 2016 9.282 9.355 9.165 9.303 18,568 +0.00(+0.05%)
Nov 07, 2016 9.254 9.400 9.242 9.299 30,610 +0.05(+0.55%)
Nov 04, 2016 9.317 9.317 9.210 9.248 6,910 +0.08(+0.92%)
Nov 03, 2016 9.169 9.258 9.124 9.164 17,663 -0.03(-0.37%)
Nov 02, 2016 9.385 9.595 9.164 9.197 39,260 -0.23(-2.46%)
Nov 01, 2016 9.391 9.601 9.391 9.429 11,225 +0.04(+0.47%)
Oct 31, 2016 9.540 9.662 9.335 9.385 13,052 -0.08(-0.87%)
Oct 28, 2016 9.744 9.755 9.385 9.468 27,448 -0.02(-0.20%)
Oct 27, 2016 9.495 9.551 9.440 9.487 16,452 +0.01(+0.09%)
Oct 26, 2016 9.633 9.661 9.442 9.479 15,726 -0.09(-0.98%)
Oct 25, 2016 9.683 9.683 9.551 9.573 34,947 -0.06(-0.61%)
Oct 24, 2016 9.782 9.782 9.611 9.632 7,216 -0.04(-0.42%)
Oct 21, 2016 9.678 9.689 9.633 9.672 10,335 +0.03(+0.29%)
Oct 20, 2016 9.937 9.961 9.639 9.645 14,105 -0.13(-1.37%)
Oct 19, 2016 9.878 9.878 9.639 9.779 10,120 +0.14(+1.45%)
Oct 18, 2016 9.727 9.896 9.633 9.639 10,710 -0.05(-0.56%)
Oct 17, 2016 9.781 9.870 9.628 9.694 14,833 -0.04(-0.43%)
Oct 14, 2016 9.705 9.736 9.551 9.736 15,670 +0.05(+0.56%)
Oct 13, 2016 9.871 9.871 9.667 9.681 13,800 -0.22(-2.25%)
Oct 12, 2016 9.882 9.961 9.871 9.904 6,117 +0.07(+0.67%)
Oct 11, 2016 9.634 9.860 9.523 9.838 25,076 +0.18(+1.89%)
Oct 10, 2016 9.639 9.656 9.551 9.656 22,941 +0.02(+0.17%)
Oct 07, 2016 9.574 9.656 9.473 9.639 8,933 +0.12(+1.25%)
Oct 06, 2016 9.540 9.543 9.496 9.520 12,893 +0.02(+0.20%)
Oct 05, 2016 9.457 9.529 9.457 9.501 3,467 -0.02(-0.17%)
Oct 04, 2016 9.512 9.604 9.507 9.518 13,706 +0.03(+0.29%)
Oct 03, 2016 9.490 9.490 9.490 9.490 0 -0.04(-0.46%)
Sep 30, 2016 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Sep 29, 2016 9.415 9.589 9.286 9.534 36,521 +0.23(+2.52%)
Sep 28, 2016 9.275 9.299 9.275 9.299 456 +0.02(+0.21%)
Sep 27, 2016 9.275 9.357 9.275 9.280 13,601 -0.06(-0.59%)
Sep 26, 2016 9.396 9.396 9.264 9.335 21,582 -0.05(-0.53%)
Sep 23, 2016 9.380 9.385 9.236 9.385 37,787 -0.02(-0.23%)
Sep 22, 2016 9.611 9.633 9.330 9.407 43,812 -0.15(-1.62%)
Sep 21, 2016 9.589 9.660 9.512 9.562 21,312 +0.12(+1.29%)
Sep 20, 2016 9.584 9.654 9.440 9.440 33,460 +0.07(+0.71%)
Sep 19, 2016 9.413 9.573 9.319 9.374 82,615 -0.12(-1.28%)
Sep 16, 2016 9.716 9.799 9.495 9.495 37,973 -0.23(-2.38%)
Sep 15, 2016 9.716 9.987 9.716 9.727 24,584 +0.03(+0.34%)
Sep 14, 2016 10.05 10.14 9.661 9.694 31,661 -0.31(-3.14%)
Sep 13, 2016 10.26 10.47 9.992 10.01 49,266 -0.30(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.