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 )

17.38 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 11, 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 9.916 9.984 9.789 9.819 26,683 -0.08(-0.83%)
Jul 30, 2020 9.791 9.901 9.784 9.901 24,326 +0.10(+1.05%)
Jul 29, 2020 9.754 9.806 9.747 9.798 29,569 +0.04(+0.38%)
Jul 28, 2020 9.798 9.813 9.754 9.761 42,687 -0.05(-0.53%)
Jul 27, 2020 9.901 9.938 9.791 9.813 54,963 -0.17(-1.72%)
Jul 24, 2020 9.905 10.01 9.905 9.984 47,815 +0.11(+1.14%)
Jul 23, 2020 9.835 9.923 9.802 9.872 37,394 +0.08(+0.83%)
Jul 22, 2020 9.842 9.898 9.791 9.791 41,601 -0.05(-0.52%)
Jul 21, 2020 9.850 9.952 9.842 9.842 21,491 -0.01(-0.07%)
Jul 20, 2020 9.784 9.945 9.784 9.850 29,596 +0.02(+0.22%)
Jul 17, 2020 9.798 9.887 9.754 9.828 17,387 +0.01(+0.15%)
Jul 16, 2020 9.842 9.997 9.769 9.813 31,626 -0.07(-0.67%)
Jul 15, 2020 9.997 9.997 9.828 9.879 15,341 -0.09(-0.89%)
Jul 14, 2020 9.865 9.968 9.761 9.968 39,134 +0.02(+0.22%)
Jul 13, 2020 9.997 9.997 9.791 9.945 40,597 +0.00(+0.00%)
Jul 10, 2020 9.938 10.00 9.820 9.945 36,133 -0.05(-0.52%)
Jul 09, 2020 9.865 10.06 9.850 9.997 11,392 +0.04(+0.37%)
Jul 08, 2020 9.962 10.15 9.842 9.960 8,317 -0.01(-0.07%)
Jul 07, 2020 9.769 10.10 9.769 9.968 30,604 +0.21(+2.19%)
Jul 06, 2020 9.931 10.02 9.754 9.754 6,316 -0.16(-1.63%)
Jul 02, 2020 9.791 10.04 9.791 9.916 13,584 +0.13(+1.28%)
Jul 01, 2020 9.828 9.894 9.732 9.791 36,960 -0.10(-1.04%)
Jun 30, 2020 9.945 10.11 9.776 9.894 62,824 -0.15(-1.50%)
Jun 29, 2020 10.06 10.06 9.982 10.04 15,462 -0.03(-0.29%)
Jun 26, 2020 10.10 10.12 10.03 10.07 10,595 +0.05(+0.51%)
Jun 25, 2020 9.923 10.23 9.923 10.02 9,317 +0.11(+1.08%)
Jun 24, 2020 9.945 10.23 9.857 9.916 20,021 -0.10(-0.96%)
Jun 23, 2020 9.945 10.20 9.945 10.01 17,837 -0.21(-2.09%)
Jun 22, 2020 9.806 10.23 9.788 10.23 33,227 +0.39(+3.97%)
Jun 19, 2020 9.872 9.938 9.820 9.835 22,685 -0.03(-0.34%)
Jun 18, 2020 9.876 9.938 9.813 9.868 31,895 +0.03(+0.34%)
Jun 17, 2020 9.901 9.938 9.835 9.835 41,219 -0.07(-0.67%)
Jun 16, 2020 10.14 10.20 9.842 9.901 67,258 -0.12(-1.18%)
Jun 15, 2020 9.798 10.14 9.745 10.02 88,438 +0.21(+2.18%)
Jun 12, 2020 9.717 9.895 9.619 9.806 42,110 +0.09(+0.91%)
Jun 11, 2020 10.04 10.04 9.666 9.717 47,607 -0.41(-4.07%)
Jun 10, 2020 10.17 10.22 10.02 10.13 32,742 -0.04(-0.36%)
Jun 09, 2020 10.18 10.23 10.11 10.17 35,804 -0.02(-0.22%)
Jun 08, 2020 10.19 10.24 10.10 10.19 64,713 -0.11(-1.04%)
Jun 05, 2020 10.12 10.45 10.12 10.30 17,930 +0.25(+2.53%)
Jun 04, 2020 10.18 10.31 10.01 10.04 26,275 -0.21(-2.08%)
Jun 03, 2020 10.49 10.49 10.25 10.25 34,453 -0.13(-1.21%)
Jun 02, 2020 10.48 10.49 10.01 10.38 37,932 -0.04(-0.42%)
Jun 01, 2020 9.975 10.44 9.806 10.42 31,601 +0.46(+4.58%)
May 29, 2020 10.21 10.26 9.791 9.968 35,318 -0.30(-2.94%)
May 28, 2020 10.44 10.49 9.960 10.27 46,375 -0.22(-2.10%)
May 27, 2020 10.49 10.49 10.23 10.49 29,997 +0.11(+1.06%)
May 26, 2020 10.23 10.49 10.17 10.38 28,492 +0.23(+2.25%)
May 22, 2020 10.00 10.31 9.985 10.15 22,957 -0.07(-0.72%)
May 21, 2020 10.09 10.23 9.865 10.23 20,134 +0.21(+2.13%)
May 20, 2020 9.717 10.24 9.717 10.01 31,135 +0.33(+3.42%)
May 19, 2020 9.607 9.732 9.541 9.680 22,112 -0.07(-0.75%)
May 18, 2020 9.496 10.16 9.426 9.754 82,266 +0.52(+5.58%)
May 15, 2020 9.312 9.532 9.165 9.239 68,735 +0.13(+1.46%)
May 14, 2020 9.202 9.386 8.952 9.106 22,918 -0.12(-1.28%)
May 13, 2020 9.202 9.460 9.202 9.224 40,389 +0.02(+0.24%)
May 12, 2020 9.231 9.445 9.195 9.202 31,296 +0.13(+1.38%)
May 11, 2020 9.069 9.195 8.878 9.077 42,590 +0.26(+2.92%)
May 08, 2020 9.033 9.386 8.775 8.819 38,171 -0.09(-0.99%)
May 07, 2020 9.143 9.460 8.503 8.908 101,823 -0.42(-4.46%)
May 06, 2020 9.060 9.324 8.908 9.324 34,883 +0.27(+2.97%)
May 05, 2020 9.754 9.828 8.841 9.055 132,941 -0.66(-6.82%)
May 04, 2020 9.607 9.791 9.570 9.717 18,688 +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.
 
 
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.