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:

Massmutual Corporate Investors (NY: MCI )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 9.447 9.466 9.422 9.466 11,734 +0.06(+0.60%)
Feb 28, 2018 9.346 9.441 9.346 9.409 25,120 +0.06(+0.68%)
Feb 27, 2018 9.504 9.504 9.324 9.345 52,812 -0.09(-0.95%)
Feb 26, 2018 9.485 9.504 9.409 9.435 30,772 -0.05(-0.53%)
Feb 23, 2018 9.409 9.485 9.409 9.485 27,246 +0.11(+1.15%)
Feb 22, 2018 9.435 9.435 9.314 9.378 80,994 -0.11(-1.14%)
Feb 21, 2018 9.460 9.568 9.460 9.485 39,274 +0.07(+0.74%)
Feb 20, 2018 9.441 9.561 9.365 9.416 80,562 -0.18(-1.91%)
Feb 16, 2018 9.599 9.599 9.599 0 +0.18(+1.94%)
Feb 15, 2018 9.409 9.497 9.409 9.416 34,114 +0.03(+0.34%)
Feb 14, 2018 9.473 9.517 9.384 9.384 107,452 -0.13(-1.40%)
Feb 13, 2018 9.473 9.548 9.454 9.517 23,832 -0.02(-0.20%)
Feb 12, 2018 9.536 9.563 9.466 9.536 56,241 +0.13(+1.35%)
Feb 09, 2018 9.473 9.516 9.409 9.409 31,111 -0.06(-0.67%)
Feb 08, 2018 9.530 9.622 9.473 9.473 28,259 +0.01(+0.06%)
Feb 07, 2018 9.530 9.536 9.460 9.467 45,295 -0.01(-0.15%)
Feb 06, 2018 9.409 9.587 9.378 9.481 35,768 -0.00(-0.01%)
Feb 05, 2018 9.587 9.587 9.409 9.482 41,070 -0.03(-0.30%)
Feb 02, 2018 9.663 9.663 9.466 9.511 30,286 +0.04(+0.47%)
Feb 01, 2018 9.441 9.504 9.365 9.466 22,879 +0.00(+0.00%)
Jan 31, 2018 9.455 9.504 9.424 9.466 40,216 +0.09(+0.95%)
Jan 30, 2018 9.536 9.536 9.346 9.378 64,745 -0.16(-1.66%)
Jan 29, 2018 9.612 9.669 9.536 9.536 39,790 -0.09(-0.92%)
Jan 26, 2018 9.665 9.713 9.618 9.625 17,500 -0.04(-0.46%)
Jan 25, 2018 9.637 9.669 9.612 9.669 26,012 +0.04(+0.39%)
Jan 24, 2018 9.739 9.795 9.606 9.631 54,234 -0.11(-1.17%)
Jan 23, 2018 9.764 9.783 9.701 9.745 49,303 -0.03(-0.32%)
Jan 22, 2018 9.758 9.801 9.758 9.777 17,789 +0.02(+0.19%)
Jan 19, 2018 9.770 9.814 9.708 9.758 39,490 -0.01(-0.13%)
Jan 18, 2018 9.770 9.818 9.743 9.770 16,921 -0.02(-0.17%)
Jan 17, 2018 9.739 9.821 9.701 9.787 33,133 +0.04(+0.43%)
Jan 16, 2018 9.808 9.840 9.726 9.745 72,554 -0.06(-0.65%)
Jan 12, 2018 9.808 9.808 9.808 0 +0.10(+1.04%)
Jan 11, 2018 9.745 9.800 9.669 9.707 75,958 -0.10(-1.03%)
Jan 10, 2018 9.694 9.821 9.694 9.808 41,041 +0.11(+1.11%)
Jan 09, 2018 9.713 9.758 9.694 9.701 54,103 -0.01(-0.07%)
Jan 08, 2018 9.752 9.789 9.707 9.707 13,367 -0.10(-1.03%)
Jan 05, 2018 9.770 9.808 9.726 9.808 42,740 +0.04(+0.39%)
Jan 04, 2018 9.707 9.833 9.707 9.770 32,663 +0.07(+0.72%)
Jan 03, 2018 9.720 9.738 9.682 9.701 60,139 -0.10(-1.03%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.