Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Massmutual Corporate Investors (NY: MCI )

17.14 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 9.261 9.309 9.230 9.272 41,059 +0.09(+0.95%)
Jan 30, 2018 9.340 9.340 9.154 9.185 66,102 -0.16(-1.66%)
Jan 29, 2018 9.415 9.471 9.340 9.340 40,624 -0.09(-0.92%)
Jan 26, 2018 9.466 9.513 9.421 9.427 17,867 -0.04(-0.46%)
Jan 25, 2018 9.440 9.471 9.415 9.471 26,557 +0.04(+0.39%)
Jan 24, 2018 9.539 9.594 9.408 9.433 55,371 -0.11(-1.17%)
Jan 23, 2018 9.564 9.582 9.502 9.545 50,337 -0.03(-0.32%)
Jan 22, 2018 9.557 9.600 9.557 9.576 18,162 +0.02(+0.19%)
Jan 19, 2018 9.570 9.612 9.509 9.557 40,318 -0.01(-0.13%)
Jan 18, 2018 9.570 9.616 9.543 9.570 17,276 -0.02(-0.17%)
Jan 17, 2018 9.539 9.619 9.502 9.586 33,827 +0.04(+0.43%)
Jan 16, 2018 9.607 9.638 9.526 9.545 74,075 -0.06(-0.65%)
Jan 12, 2018 9.607 9.607 9.607 0 +0.10(+1.04%)
Jan 11, 2018 9.545 9.598 9.471 9.508 77,550 -0.10(-1.03%)
Jan 10, 2018 9.495 9.619 9.495 9.607 41,902 +0.11(+1.11%)
Jan 09, 2018 9.514 9.557 9.495 9.502 55,237 -0.01(-0.07%)
Jan 08, 2018 9.552 9.588 9.508 9.508 13,647 -0.10(-1.03%)
Jan 05, 2018 9.570 9.607 9.526 9.607 43,635 +0.04(+0.39%)
Jan 04, 2018 9.508 9.631 9.508 9.570 33,347 +0.07(+0.72%)
Jan 03, 2018 9.520 9.538 9.483 9.502 61,400 -0.10(-1.03%)
Jan 02, 2018 9.508 9.601 9.508 9.601 53,134 +0.13(+1.38%)
Dec 29, 2017 9.471 9.471 9.471 0 -0.04(-0.46%)
Dec 28, 2017 9.533 9.657 9.514 9.514 58,232 +0.00(+0.00%)
Dec 27, 2017 9.477 9.526 9.471 9.514 47,639 +0.04(+0.39%)
Dec 26, 2017 9.508 9.534 9.477 9.477 36,722 -0.03(-0.32%)
Dec 22, 2017 9.587 9.617 9.502 9.508 52,620 -0.08(-0.83%)
Dec 21, 2017 9.593 9.703 9.587 9.587 29,712 -0.04(-0.45%)
Dec 20, 2017 9.624 9.660 9.587 9.631 15,007 +0.01(+0.07%)
Dec 19, 2017 9.709 9.709 9.598 9.624 25,377 -0.09(-0.88%)
Dec 18, 2017 9.514 9.709 9.514 9.709 73,783 +0.19(+2.05%)
Dec 15, 2017 9.550 9.575 9.502 9.514 24,779 +0.01(+0.13%)
Dec 14, 2017 9.508 9.600 9.471 9.502 30,210 -0.02(-0.19%)
Dec 13, 2017 9.581 9.581 9.496 9.520 33,022 -0.01(-0.13%)
Dec 12, 2017 9.721 9.721 9.532 9.532 43,252 -0.01(-0.06%)
Dec 11, 2017 9.672 9.672 9.514 9.538 25,587 -0.13(-1.38%)
Dec 08, 2017 9.557 9.672 9.557 9.672 27,994 -0.01(-0.06%)
Dec 07, 2017 9.496 9.739 9.496 9.678 48,894 +0.19(+2.05%)
Dec 06, 2017 9.550 9.569 9.447 9.484 16,527 +0.02(+0.26%)
Dec 05, 2017 9.461 9.528 9.459 9.459 4,309 +0.02(+0.19%)
Dec 04, 2017 9.598 9.423 9.441 28,146 -0.05(-0.58%)
Dec 01, 2017 9.557 9.557 9.424 9.496 23,229 +0.10(+1.10%)
Nov 30, 2017 9.374 9.617 9.374 9.392 57,463 -0.04(-0.45%)
Nov 29, 2017 9.500 9.557 9.356 9.435 43,249 -0.04(-0.45%)
Nov 28, 2017 9.502 9.503 9.398 9.477 26,379 -0.02(-0.19%)
Nov 27, 2017 9.435 9.659 9.435 9.496 55,360 +0.01(+0.11%)
Nov 24, 2017 9.362 9.575 9.362 9.485 19,584 +0.12(+1.28%)
Nov 22, 2017 9.404 9.404 9.295 9.365 27,023 +0.03(+0.37%)
Nov 21, 2017 9.381 9.453 9.331 9.331 28,436 -0.04(-0.45%)
Nov 20, 2017 9.392 9.435 9.306 9.374 55,588 -0.04(-0.45%)
Nov 17, 2017 9.417 9.441 9.398 9.417 37,696 +0.02(+0.26%)
Nov 16, 2017 9.417 9.516 9.381 9.392 62,296 -0.01(-0.13%)
Nov 15, 2017 9.453 9.538 9.404 9.404 57,918 -0.04(-0.39%)
Nov 14, 2017 9.624 9.683 9.412 9.441 47,246 -0.26(-2.64%)
Nov 13, 2017 9.575 9.721 9.563 9.697 36,433 +0.17(+1.79%)
Nov 10, 2017 9.611 9.611 9.465 9.526 63,814 -0.04(-0.38%)
Nov 09, 2017 9.605 9.605 9.459 9.563 55,388 +0.02(+0.19%)
Nov 08, 2017 9.550 9.611 9.526 9.544 31,393 +0.02(+0.20%)
Nov 07, 2017 9.617 9.617 9.508 9.525 39,245 -0.07(-0.77%)
Nov 06, 2017 9.550 9.599 9.515 9.599 44,358 +0.02(+0.19%)
Nov 03, 2017 9.643 9.643 9.507 9.581 21,807 -0.04(-0.38%)
Nov 02, 2017 9.532 9.659 9.508 9.617 36,922 +0.02(+0.25%)
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.