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 (%)
May 31, 2018 9.623 9.623 9.528 9.541 41,708 -0.01(-0.07%)
May 30, 2018 9.680 9.695 9.516 9.547 64,187 -0.04(-0.46%)
May 29, 2018 9.750 9.750 9.592 9.592 57,777 -0.09(-0.98%)
May 25, 2018 9.687 9.687 9.687 0 -0.05(-0.47%)
May 24, 2018 9.737 9.807 9.733 9.733 53,479 -0.07(-0.72%)
May 23, 2018 9.807 9.844 9.725 9.803 24,529 -0.00(-0.04%)
May 22, 2018 9.750 9.813 9.694 9.807 53,535 +0.04(+0.42%)
May 21, 2018 9.649 9.908 9.630 9.766 59,568 +0.09(+0.95%)
May 18, 2018 9.750 9.813 9.649 9.674 92,112 -0.01(-0.07%)
May 17, 2018 9.636 9.687 9.617 9.680 37,459 +0.04(+0.46%)
May 16, 2018 9.623 9.636 9.599 9.636 28,798 +0.04(+0.39%)
May 15, 2018 9.578 9.623 9.547 9.599 21,027 +0.05(+0.53%)
May 14, 2018 9.579 9.579 9.526 9.548 19,094 -0.00(-0.05%)
May 11, 2018 9.598 9.598 9.547 9.553 21,578 +0.01(+0.13%)
May 10, 2018 9.591 9.591 9.522 9.541 11,165 +0.03(+0.27%)
May 09, 2018 9.598 9.611 9.516 9.516 39,073 -0.08(-0.79%)
May 08, 2018 9.541 9.592 9.541 9.592 29,544 +0.03(+0.33%)
May 07, 2018 9.585 9.642 9.528 9.560 20,606 -0.04(-0.41%)
May 04, 2018 9.528 9.653 9.471 9.599 43,014 +0.17(+1.83%)
May 03, 2018 9.464 9.464 9.396 9.427 69,065 -0.03(-0.33%)
May 02, 2018 9.396 9.464 9.396 9.458 42,512 +0.01(+0.07%)
May 01, 2018 9.415 9.502 9.392 9.451 51,304 +0.00(+0.01%)
Apr 30, 2018 9.390 9.458 9.383 9.450 25,901 +0.08(+0.85%)
Apr 27, 2018 9.340 9.402 9.291 9.371 32,659 -0.00(-0.01%)
Apr 26, 2018 9.433 9.433 9.291 9.371 29,905 +0.03(+0.33%)
Apr 25, 2018 9.446 9.495 9.341 9.341 50,347 -0.10(-1.05%)
Apr 24, 2018 9.508 9.551 9.440 9.440 21,485 -0.06(-0.65%)
Apr 23, 2018 9.607 9.607 9.502 9.502 12,550 -0.15(-1.54%)
Apr 20, 2018 9.452 9.651 9.433 9.651 36,908 +0.10(+1.00%)
Apr 19, 2018 9.533 9.588 9.401 9.555 12,447 -0.01(-0.09%)
Apr 18, 2018 9.495 9.626 9.495 9.564 26,340 +0.11(+1.18%)
Apr 17, 2018 9.402 9.464 9.402 9.452 21,947 +0.03(+0.33%)
Apr 16, 2018 9.477 9.477 9.377 9.421 74,676 +0.02(+0.20%)
Apr 13, 2018 9.440 9.446 9.341 9.402 59,293 -0.09(-0.98%)
Apr 12, 2018 9.657 9.657 9.471 9.495 18,211 -0.09(-0.97%)
Apr 11, 2018 9.291 9.613 9.291 9.588 75,960 +0.22(+2.32%)
Apr 10, 2018 9.340 9.371 9.272 9.371 37,226 +0.04(+0.39%)
Apr 09, 2018 9.272 9.371 9.272 9.335 19,057 +0.06(+0.68%)
Apr 06, 2018 9.284 9.334 9.135 9.272 33,354 -0.02(-0.21%)
Apr 05, 2018 9.322 9.328 9.292 9.292 31,636 -0.05(-0.59%)
Apr 04, 2018 9.309 9.349 9.309 9.346 18,038 -0.02(-0.26%)
Apr 03, 2018 9.284 9.371 9.284 9.371 57,167 +0.09(+0.94%)
Apr 02, 2018 9.309 9.346 9.284 9.284 42,048 -0.09(-0.93%)
Mar 29, 2018 9.371 9.371 9.371 0 +0.05(+0.53%)
Mar 28, 2018 9.371 9.408 9.322 9.322 53,563 +0.01(+0.13%)
Mar 27, 2018 9.284 9.402 9.284 9.309 33,002 +0.00(+0.00%)
Mar 26, 2018 9.308 9.309 9.210 9.309 38,059 -0.04(-0.46%)
Mar 23, 2018 9.216 9.393 9.204 9.353 32,632 +0.15(+1.62%)
Mar 22, 2018 9.148 9.216 9.148 9.204 26,248 +0.00(+0.00%)
Mar 21, 2018 9.222 9.247 9.179 9.204 48,376 +0.05(+0.54%)
Mar 20, 2018 9.222 9.222 9.123 9.154 43,615 -0.06(-0.67%)
Mar 19, 2018 9.216 9.225 9.135 9.216 34,153 +0.00(+0.00%)
Mar 16, 2018 9.272 9.278 9.216 9.216 25,084 -0.05(-0.54%)
Mar 15, 2018 9.241 9.299 9.210 9.266 19,324 +0.04(+0.40%)
Mar 14, 2018 9.346 9.377 9.185 9.229 27,756 -0.05(-0.54%)
Mar 13, 2018 9.371 9.371 9.260 9.278 18,726 +0.02(+0.20%)
Mar 12, 2018 9.390 9.390 9.191 9.260 30,284 -0.12(-1.32%)
Mar 09, 2018 9.284 9.392 9.279 9.384 8,715 +0.11(+1.14%)
Mar 08, 2018 9.328 9.354 9.223 9.278 60,000 -0.12(-1.25%)
Mar 07, 2018 9.346 9.408 9.346 9.396 13,644 -0.04(-0.39%)
Mar 06, 2018 9.346 9.458 9.242 9.433 49,903 +0.14(+1.47%)
Mar 05, 2018 9.191 9.309 9.191 9.297 55,883 +0.04(+0.48%)
Mar 02, 2018 9.216 9.309 9.216 9.252 34,064 -0.02(-0.21%)
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.