Skip to main content
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 (%)
Feb 28, 2019 10.85 10.85 10.57 10.66 34,791 -0.20(-1.85%)
Feb 27, 2019 11.03 11.03 10.80 10.87 55,838 -0.25(-2.23%)
Feb 26, 2019 11.09 11.11 10.93 11.11 79,038 -0.03(-0.24%)
Feb 25, 2019 11.07 11.14 10.90 11.14 103,641 -0.02(-0.18%)
Feb 22, 2019 10.58 11.22 10.57 11.16 261,365 +0.51(+4.79%)
Feb 21, 2019 10.53 10.70 10.47 10.65 43,593 +0.11(+1.08%)
Feb 20, 2019 10.51 10.54 10.48 10.54 26,692 -0.02(-0.19%)
Feb 19, 2019 10.44 10.56 10.42 10.56 27,021 +0.09(+0.83%)
Feb 15, 2019 10.47 10.55 10.38 10.47 85,383 +0.00(+0.00%)
Feb 14, 2019 10.33 10.47 10.30 10.47 60,102 +0.07(+0.65%)
Feb 13, 2019 10.28 10.40 10.28 10.40 65,864 +0.03(+0.32%)
Feb 12, 2019 10.33 10.40 10.29 10.37 35,945 -0.01(-0.13%)
Feb 11, 2019 10.40 10.40 10.30 10.38 4,990 -0.01(-0.13%)
Feb 08, 2019 10.21 10.40 10.21 10.40 59,455 +0.17(+1.64%)
Feb 07, 2019 10.30 10.37 10.23 10.23 48,498 -0.07(-0.72%)
Feb 06, 2019 10.28 10.31 10.26 10.30 36,428 +0.01(+0.13%)
Feb 05, 2019 10.38 10.38 10.21 10.29 63,609 -0.08(-0.78%)
Feb 04, 2019 10.35 10.37 10.20 10.37 46,776 +0.06(+0.59%)
Feb 01, 2019 10.20 10.37 10.19 10.31 46,193 +0.05(+0.46%)
Jan 31, 2019 10.13 10.26 10.08 10.26 69,603 +0.09(+0.86%)
Jan 30, 2019 10.05 10.19 10.05 10.17 30,912 +0.12(+1.20%)
Jan 29, 2019 9.952 10.13 9.952 10.05 73,374 +0.09(+0.94%)
Jan 28, 2019 9.986 10.05 9.932 9.959 66,451 -0.08(-0.80%)
Jan 25, 2019 10.08 10.13 10.04 10.04 29,206 -0.03(-0.27%)
Jan 24, 2019 10.12 10.14 10.05 10.07 42,949 -0.10(-0.99%)
Jan 23, 2019 10.27 10.27 10.14 10.17 34,350 -0.03(-0.33%)
Jan 22, 2019 10.20 10.23 10.20 10.20 26,228 +0.00(+0.00%)
Jan 18, 2019 10.23 10.25 10.17 10.20 25,629 -0.09(-0.91%)
Jan 17, 2019 10.13 10.29 10.13 10.29 37,050 +0.04(+0.39%)
Jan 16, 2019 10.10 10.25 10.08 10.25 55,102 +0.15(+1.53%)
Jan 15, 2019 10.07 10.17 10.03 10.10 73,966 -0.02(-0.20%)
Jan 14, 2019 10.33 10.40 10.03 10.12 127,326 -0.21(-2.01%)
Jan 11, 2019 10.21 10.33 10.08 10.33 82,850 +0.14(+1.38%)
Jan 10, 2019 10.19 10.19 10.11 10.19 41,949 +0.11(+1.13%)
Jan 09, 2019 10.18 10.21 10.04 10.07 41,377 -0.07(-0.73%)
Jan 08, 2019 10.26 10.26 10.08 10.15 82,821 +0.12(+1.24%)
Jan 07, 2019 9.999 10.07 9.999 10.02 23,190 +0.02(+0.23%)
Jan 04, 2019 10.08 10.08 9.925 9.999 20,414 -0.03(-0.29%)
Jan 03, 2019 10.01 10.04 9.975 10.03 24,658 -0.03(-0.31%)
Jan 02, 2019 9.872 10.13 9.872 10.06 41,381 +0.19(+1.97%)
Dec 31, 2018 9.946 9.946 9.865 9.865 39,338 -0.08(-0.78%)
Dec 28, 2018 9.959 9.966 9.865 9.942 35,166 +0.16(+1.68%)
Dec 27, 2018 9.798 9.824 9.699 9.778 47,515 -0.01(-0.07%)
Dec 26, 2018 9.949 9.949 9.771 9.784 36,702 -0.11(-1.06%)
Dec 24, 2018 9.765 9.968 9.738 9.890 28,895 +0.12(+1.21%)
Dec 21, 2018 9.942 9.942 9.765 9.771 36,803 -0.09(-0.93%)
Dec 20, 2018 9.863 9.977 9.844 9.863 43,097 +0.00(+0.00%)
Dec 19, 2018 9.936 10.02 9.824 9.863 11,807 +0.06(+0.66%)
Dec 18, 2018 9.929 9.934 9.799 9.799 63,981 -0.07(-0.72%)
Dec 17, 2018 9.903 9.904 9.860 9.870 68,192 -0.10(-0.99%)
Dec 14, 2018 9.896 9.968 9.890 9.968 22,051 +0.05(+0.53%)
Dec 13, 2018 9.850 9.916 9.850 9.916 20,267 +0.03(+0.33%)
Dec 12, 2018 9.804 9.883 9.804 9.883 37,330 +0.02(+0.25%)
Dec 11, 2018 9.995 9.995 9.791 9.858 31,851 -0.05(-0.46%)
Dec 10, 2018 9.982 9.982 9.883 9.904 6,439 -0.02(-0.18%)
Dec 07, 2018 9.962 9.995 9.903 9.922 29,047 -0.04(-0.44%)
Dec 06, 2018 9.975 10.01 9.918 9.967 37,388 -0.05(-0.48%)
Dec 04, 2018 9.968 10.01 9.922 10.01 26,005 +0.03(+0.33%)
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.