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 )

17.21 -0.27 (-1.54%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2017 8.828 8.903 8.828 8.839 20,649 -0.04(-0.40%)
Jun 29, 2017 8.828 8.898 8.828 8.874 26,535 -0.02(-0.20%)
Jun 28, 2017 8.885 8.935 8.798 8.892 36,043 +0.07(+0.76%)
Jun 27, 2017 8.669 8.904 8.669 8.825 31,800 +0.05(+0.57%)
Jun 26, 2017 8.816 8.839 8.740 8.775 41,126 -0.03(-0.33%)
Jun 23, 2017 8.863 8.915 8.804 8.804 31,445 -0.07(-0.79%)
Jun 22, 2017 8.857 8.910 8.801 8.874 24,374 +0.02(+0.20%)
Jun 21, 2017 8.921 8.977 8.857 8.857 35,645 -0.06(-0.63%)
Jun 20, 2017 8.854 8.918 8.845 8.913 42,723 +0.02(+0.24%)
Jun 19, 2017 8.915 8.915 8.851 8.892 18,259 -0.01(-0.13%)
Jun 16, 2017 8.888 8.915 8.880 8.904 10,353 +0.05(+0.53%)
Jun 15, 2017 8.851 8.898 8.851 8.857 28,393 +0.00(+0.00%)
Jun 14, 2017 8.857 8.921 8.838 8.857 40,056 +0.06(+0.67%)
Jun 13, 2017 8.775 8.845 8.775 8.798 46,265 +0.04(+0.47%)
Jun 12, 2017 8.798 8.853 8.728 8.757 51,718 -0.05(-0.60%)
Jun 09, 2017 8.840 8.862 8.745 8.810 67,355 -0.02(-0.27%)
Jun 08, 2017 8.851 8.875 8.816 8.833 32,201 -0.04(-0.46%)
Jun 07, 2017 8.874 8.902 8.857 8.874 30,032 -0.01(-0.13%)
Jun 06, 2017 8.863 8.903 8.863 8.886 18,174 -0.01(-0.07%)
Jun 05, 2017 8.874 8.956 8.872 8.893 42,170 +0.03(+0.34%)
Jun 02, 2017 8.857 8.899 8.857 8.863 18,845 -0.01(-0.13%)
Jun 01, 2017 8.857 8.921 8.857 8.874 23,546 -0.01(-0.14%)
May 31, 2017 8.904 8.915 8.851 8.887 14,621 +0.01(+0.14%)
May 30, 2017 8.857 8.910 8.857 8.874 31,935 -0.02(-0.19%)
May 26, 2017 8.974 8.974 8.891 8.891 26,196 -0.03(-0.33%)
May 25, 2017 8.921 9.015 8.904 8.921 36,707 -0.02(-0.20%)
May 24, 2017 8.899 9.044 8.898 8.939 22,233 -0.02(-0.26%)
May 23, 2017 8.910 9.014 8.910 8.962 9,408 +0.13(+1.53%)
May 22, 2017 8.933 9.001 8.822 8.828 40,758 -0.10(-1.12%)
May 19, 2017 9.044 9.044 8.892 8.927 17,989 -0.04(-0.39%)
May 18, 2017 8.939 8.962 8.904 8.962 10,860 +0.07(+0.79%)
May 17, 2017 8.787 9.062 8.787 8.892 94,123 -0.16(-1.81%)
May 16, 2017 9.033 9.068 8.979 9.056 37,936 +0.01(+0.11%)
May 15, 2017 9.068 9.068 8.939 9.046 64,555 -0.01(-0.11%)
May 12, 2017 9.021 9.068 8.968 9.056 73,317 +0.08(+0.91%)
May 11, 2017 8.962 8.974 8.874 8.974 16,578 +0.08(+0.92%)
May 10, 2017 8.956 9.009 8.863 8.892 22,913 -0.14(-1.56%)
May 09, 2017 8.874 9.056 8.849 9.033 56,872 +0.21(+2.39%)
May 08, 2017 8.851 8.932 8.816 8.822 48,339 -0.03(-0.33%)
May 05, 2017 8.915 8.915 8.816 8.851 40,389 -0.03(-0.33%)
May 04, 2017 8.921 8.977 8.798 8.880 62,939 -0.04(-0.39%)
May 03, 2017 8.951 8.951 8.904 8.915 33,502 +0.00(+0.00%)
May 02, 2017 8.986 9.043 8.915 8.915 55,745 -0.09(-1.04%)
May 01, 2017 8.848 9.015 8.848 9.009 35,265 +0.13(+1.49%)
Apr 28, 2017 8.891 8.944 8.871 8.877 20,659 +0.00(+0.00%)
Apr 27, 2017 8.883 8.963 8.785 8.877 42,136 -0.06(-0.71%)
Apr 26, 2017 8.980 8.980 8.835 8.940 22,486 -0.01(-0.13%)
Apr 25, 2017 8.871 8.963 8.860 8.952 40,186 +0.02(+0.19%)
Apr 24, 2017 8.866 8.934 8.866 8.934 35,287 +0.07(+0.80%)
Apr 21, 2017 8.864 8.918 8.821 8.864 26,717 -0.01(-0.15%)
Apr 20, 2017 8.745 8.945 8.745 8.877 39,193 +0.13(+1.44%)
Apr 19, 2017 8.745 8.771 8.745 8.751 17,507 +0.01(+0.07%)
Apr 18, 2017 8.774 8.889 8.728 8.745 52,639 -0.06(-0.72%)
Apr 17, 2017 8.791 8.848 8.791 8.808 41,633 -0.04(-0.45%)
Apr 13, 2017 8.774 8.906 8.751 8.848 21,278 +0.07(+0.85%)
Apr 12, 2017 8.814 8.814 8.768 8.774 41,114 -0.10(-1.17%)
Apr 11, 2017 8.906 8.984 8.843 8.877 41,102 -0.06(-0.71%)
Apr 10, 2017 8.808 8.946 8.797 8.940 44,059 +0.15(+1.70%)
Apr 07, 2017 8.745 8.793 8.728 8.791 21,202 -0.01(-0.07%)
Apr 06, 2017 8.733 8.798 8.722 8.797 12,898 +0.04(+0.46%)
Apr 05, 2017 8.745 8.756 8.730 8.756 25,922 -0.01(-0.13%)
Apr 04, 2017 8.762 8.820 8.733 8.768 16,080 -0.05(-0.52%)
Apr 03, 2017 8.762 8.814 8.756 8.814 13,939 +0.04(+0.46%)
Mar 31, 2017 8.802 8.802 8.758 8.774 16,842 -0.06(-0.65%)
Mar 30, 2017 8.879 8.879 8.722 8.831 32,746 +0.04(+0.46%)
Mar 29, 2017 8.779 8.906 8.779 8.791 8,408 -0.03(-0.39%)
Mar 28, 2017 8.837 8.937 8.775 8.825 25,520 -0.05(-0.52%)
Mar 27, 2017 8.866 8.950 8.866 8.871 11,791 -0.10(-1.09%)
Mar 24, 2017 8.756 8.969 8.756 8.969 49,261 +0.13(+1.43%)
Mar 23, 2017 8.733 8.843 8.728 8.843 49,799 +0.11(+1.25%)
Mar 22, 2017 8.750 8.750 8.719 8.733 7,577 +0.01(+0.07%)
Mar 21, 2017 8.664 8.749 8.664 8.728 38,232 +0.02(+0.26%)
Mar 20, 2017 8.705 8.716 8.653 8.705 12,894 +0.00(+0.00%)
Mar 17, 2017 8.620 8.733 8.620 8.705 30,322 +0.03(+0.33%)
Mar 16, 2017 8.590 8.693 8.578 8.676 18,128 +0.03(+0.40%)
Mar 15, 2017 8.733 8.733 8.567 8.641 39,085 +0.00(+0.00%)
Mar 14, 2017 8.618 8.647 8.578 8.641 53,993 -0.02(-0.27%)
Mar 13, 2017 8.675 8.676 8.644 8.664 23,927 +0.02(+0.27%)
Mar 10, 2017 8.590 8.664 8.584 8.641 50,398 -0.01(-0.13%)
Mar 09, 2017 8.623 8.653 8.561 8.653 47,714 +0.02(+0.20%)
Mar 08, 2017 8.595 8.681 8.595 8.636 33,780 +0.01(+0.13%)
Mar 07, 2017 8.618 8.664 8.584 8.624 27,573 +0.01(+0.13%)
Mar 06, 2017 8.710 8.710 8.572 8.613 46,663 -0.06(-0.73%)
Mar 03, 2017 8.624 8.687 8.561 8.676 64,560 +0.00(+0.00%)
Mar 02, 2017 8.578 8.676 8.509 8.676 58,089 +0.06(+0.67%)
Mar 01, 2017 8.670 8.752 8.498 8.618 93,629 -0.10(-1.12%)
Feb 28, 2017 8.768 8.785 8.630 8.716 38,624 +0.02(+0.20%)
Feb 27, 2017 8.561 8.699 8.550 8.699 43,429 +0.18(+2.16%)
Feb 24, 2017 8.762 8.762 8.492 8.515 86,000 -0.29(-3.33%)
Feb 23, 2017 8.762 8.860 8.762 8.808 31,951 +0.06(+0.64%)
Feb 22, 2017 8.745 8.866 8.745 8.752 47,429 -0.04(-0.44%)
Feb 21, 2017 8.934 9.021 8.791 8.791 37,543 -0.07(-0.84%)
Feb 17, 2017 8.866 8.866 8.866 0 +0.26(+3.00%)
Feb 16, 2017 8.595 8.733 8.590 8.607 46,200 +0.05(+0.54%)
Feb 15, 2017 8.440 8.630 8.440 8.561 60,308 +0.14(+1.64%)
Feb 14, 2017 8.423 8.457 8.389 8.423 66,655 +0.01(+0.14%)
Feb 13, 2017 8.423 8.529 8.394 8.412 101,896 -0.01(-0.07%)
Feb 10, 2017 8.475 8.526 8.360 8.417 121,291 -0.04(-0.48%)
Feb 09, 2017 8.481 8.560 8.440 8.458 71,182 -0.06(-0.74%)
Feb 08, 2017 8.561 8.668 8.435 8.521 119,412 -0.05(-0.60%)
Feb 07, 2017 8.619 8.630 8.505 8.572 35,266 -0.01(-0.07%)
Feb 06, 2017 8.463 8.590 8.446 8.578 62,052 +0.12(+1.43%)
Feb 03, 2017 8.515 8.577 8.409 8.458 61,002 -0.03(-0.41%)
Feb 02, 2017 8.509 8.618 8.486 8.492 98,685 -0.01(-0.07%)
Feb 01, 2017 8.475 8.599 8.475 8.498 69,036 +0.02(+0.20%)
Jan 31, 2017 8.463 8.518 8.452 8.481 36,112 -0.02(-0.20%)
Jan 30, 2017 8.446 8.572 8.446 8.498 42,336 +0.02(+0.20%)
Jan 27, 2017 8.595 8.742 8.366 8.481 192,939 -0.17(-1.99%)
Jan 26, 2017 8.607 8.670 8.598 8.653 39,212 +0.14(+1.62%)
Jan 25, 2017 8.779 8.800 8.515 8.515 137,956 -0.31(-3.52%)
Jan 24, 2017 8.755 8.854 8.728 8.825 38,907 +0.07(+0.85%)
Jan 23, 2017 8.843 8.849 8.745 8.751 43,124 -0.04(-0.46%)
Jan 20, 2017 8.848 8.986 8.791 8.791 52,685 -0.09(-1.03%)
Jan 19, 2017 8.940 8.983 8.722 8.883 55,652 -0.10(-1.09%)
Jan 18, 2017 8.843 9.139 8.843 8.980 41,805 +0.08(+0.90%)
Jan 17, 2017 8.998 8.998 8.768 8.900 103,729 -0.09(-1.02%)
Jan 13, 2017 8.992 8.992 8.992 0 -0.02(-0.25%)
Jan 12, 2017 9.049 9.110 8.934 9.015 27,135 -0.13(-1.44%)
Jan 11, 2017 8.963 9.199 8.949 9.147 21,576 +0.17(+1.86%)
Jan 10, 2017 8.843 9.021 8.832 8.980 41,694 +0.19(+2.16%)
Jan 09, 2017 8.734 8.802 8.734 8.791 23,597 +0.07(+0.86%)
Jan 06, 2017 8.774 8.789 8.710 8.716 46,097 -0.02(-0.26%)
Jan 05, 2017 8.929 8.940 8.676 8.739 85,696 -0.25(-2.81%)
Jan 04, 2017 8.871 9.053 8.849 8.992 40,681 +0.14(+1.56%)
Jan 03, 2017 8.871 9.017 8.848 8.854 22,432 -0.04(-0.45%)
Dec 30, 2016 8.894 8.894 8.894 0 -0.08(-0.90%)
Dec 29, 2016 8.618 8.975 8.618 8.975 43,384 +0.32(+3.65%)
Dec 28, 2016 8.601 8.727 8.601 8.659 34,286 +0.14(+1.62%)
Dec 27, 2016 8.419 8.543 8.374 8.521 96,986 +0.10(+1.20%)
Dec 23, 2016 8.419 8.419 8.419 0 -0.10(-1.19%)
Dec 22, 2016 8.588 8.673 8.504 8.521 93,486 +0.01(+0.13%)
Dec 21, 2016 8.194 8.611 8.194 8.510 132,327 +0.33(+4.06%)
Dec 20, 2016 8.459 8.628 8.177 8.177 251,569 -0.22(-2.62%)
Dec 19, 2016 8.656 8.845 8.273 8.397 142,271 -0.24(-2.80%)
Dec 16, 2016 8.958 8.958 8.594 8.639 86,197 -0.16(-1.79%)
Dec 15, 2016 8.746 9.005 8.746 8.797 33,666 +0.06(+0.64%)
Dec 14, 2016 8.797 8.952 8.729 8.740 55,247 -0.10(-1.13%)
Dec 13, 2016 8.960 8.986 8.791 8.840 53,560 -0.17(-1.83%)
Dec 12, 2016 9.016 9.016 8.960 9.005 19,853 -0.01(-0.13%)
Dec 09, 2016 9.016 9.073 8.960 9.016 27,480 +0.00(+0.00%)
Dec 08, 2016 9.140 9.162 8.926 9.016 52,880 -0.07(-0.81%)
Dec 07, 2016 9.045 9.268 9.030 9.090 18,047 -0.11(-1.16%)
Dec 06, 2016 9.005 9.197 8.966 9.197 47,910 +0.22(+2.45%)
Dec 05, 2016 9.061 9.095 8.954 8.977 59,376 -0.12(-1.36%)
Dec 02, 2016 9.123 9.202 9.011 9.101 23,236 +0.05(+0.50%)
Dec 01, 2016 9.084 9.226 9.050 9.056 33,375 -0.03(-0.31%)
Nov 30, 2016 9.095 9.360 9.050 9.084 37,837 +0.01(+0.06%)
Nov 29, 2016 9.174 9.292 9.033 9.078 33,588 -0.07(-0.80%)
Nov 28, 2016 9.185 9.281 9.152 9.152 37,677 -0.01(-0.06%)
Nov 25, 2016 9.191 9.467 9.140 9.157 18,225 -0.08(-0.85%)
Nov 23, 2016 9.236 9.236 9.236 0 -0.25(-2.67%)
Nov 22, 2016 9.638 9.658 9.489 9.489 16,304 -0.10(-1.03%)
Nov 21, 2016 9.709 10.08 9.208 9.588 78,352 +0.00(+0.03%)
Nov 18, 2016 9.292 9.709 9.152 9.585 55,572 +0.38(+4.16%)
Nov 17, 2016 9.135 9.371 9.123 9.202 36,021 +0.07(+0.80%)
Nov 16, 2016 9.264 9.317 9.129 9.129 30,807 -0.24(-2.53%)
Nov 15, 2016 9.295 9.377 9.152 9.366 46,714 +0.07(+0.73%)
Nov 14, 2016 9.349 9.358 9.292 9.298 16,573 -0.03(-0.34%)
Nov 11, 2016 9.377 9.377 9.330 9.330 2,478 +0.02(+0.23%)
Nov 10, 2016 9.349 9.357 9.197 9.308 14,263 -0.05(-0.55%)
Nov 09, 2016 9.193 9.377 9.150 9.359 26,695 +0.04(+0.43%)
Nov 08, 2016 9.298 9.371 9.181 9.319 18,536 +0.00(+0.05%)
Nov 07, 2016 9.270 9.416 9.258 9.315 30,557 +0.05(+0.55%)
Nov 04, 2016 9.333 9.333 9.226 9.264 6,898 +0.08(+0.92%)
Nov 03, 2016 9.185 9.275 9.140 9.180 17,632 -0.03(-0.37%)
Nov 02, 2016 9.402 9.612 9.180 9.213 39,191 -0.23(-2.46%)
Nov 01, 2016 9.407 9.618 9.407 9.446 11,205 +0.04(+0.47%)
Oct 31, 2016 9.556 9.679 9.352 9.402 13,030 -0.08(-0.87%)
Oct 28, 2016 9.761 9.772 9.402 9.484 27,399 -0.02(-0.20%)
Oct 27, 2016 9.512 9.567 9.457 9.504 16,424 +0.01(+0.09%)
Oct 26, 2016 9.650 9.678 9.459 9.496 15,698 -0.09(-0.98%)
Oct 25, 2016 9.700 9.700 9.567 9.590 34,885 -0.06(-0.61%)
Oct 24, 2016 9.799 9.799 9.628 9.649 7,203 -0.04(-0.42%)
Oct 21, 2016 9.695 9.706 9.650 9.689 10,317 +0.03(+0.29%)
Oct 20, 2016 9.955 9.978 9.656 9.661 14,080 -0.13(-1.37%)
Oct 19, 2016 9.895 9.895 9.656 9.796 10,102 +0.14(+1.45%)
Oct 18, 2016 9.744 9.913 9.650 9.656 10,692 -0.05(-0.56%)
Oct 17, 2016 9.798 9.888 9.645 9.711 14,807 -0.04(-0.43%)
Oct 14, 2016 9.722 9.753 9.568 9.753 15,642 +0.05(+0.56%)
Oct 13, 2016 9.888 9.888 9.684 9.698 13,776 -0.22(-2.25%)
Oct 12, 2016 9.899 9.978 9.888 9.921 6,106 +0.07(+0.67%)
Oct 11, 2016 9.651 9.877 9.540 9.855 25,032 +0.18(+1.89%)
Oct 10, 2016 9.656 9.672 9.567 9.672 22,901 +0.02(+0.17%)
Oct 07, 2016 9.591 9.672 9.490 9.656 8,918 +0.12(+1.25%)
Oct 06, 2016 9.556 9.560 9.513 9.537 12,870 +0.02(+0.20%)
Oct 05, 2016 9.473 9.546 9.473 9.518 3,460 -0.02(-0.17%)
Oct 04, 2016 9.529 9.621 9.523 9.534 13,682 +0.03(+0.29%)
Oct 03, 2016 9.507 9.507 9.507 9.507 0 -0.04(-0.46%)
Sep 30, 2016 9.551 9.551 9.551 9.551 0 +0.00(+0.00%)
Sep 29, 2016 9.432 9.606 9.302 9.551 36,457 +0.24(+2.52%)
Sep 28, 2016 9.291 9.316 9.291 9.316 455 +0.02(+0.21%)
Sep 27, 2016 9.291 9.374 9.291 9.296 13,577 -0.06(-0.59%)
Sep 26, 2016 9.413 9.413 9.280 9.352 21,544 -0.05(-0.53%)
Sep 23, 2016 9.396 9.402 9.252 9.402 37,721 -0.02(-0.23%)
Sep 22, 2016 9.628 9.650 9.346 9.424 43,735 -0.15(-1.62%)
Sep 21, 2016 9.606 9.677 9.529 9.578 21,275 +0.12(+1.29%)
Sep 20, 2016 9.600 9.671 9.457 9.457 33,401 +0.07(+0.71%)
Sep 19, 2016 9.429 9.590 9.335 9.390 82,471 -0.12(-1.28%)
Sep 16, 2016 9.733 9.816 9.512 9.512 37,907 -0.23(-2.38%)
Sep 15, 2016 9.733 10.00 9.733 9.744 24,541 +0.03(+0.34%)
Sep 14, 2016 10.07 10.15 9.678 9.711 31,605 -0.32(-3.14%)
Sep 13, 2016 10.28 10.49 10.01 10.03 49,179 -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.