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 (%)
Sep 30, 2020 9.395 9.444 9.189 9.369 57,126 -0.04(-0.40%)
Sep 29, 2020 9.279 9.429 9.129 9.407 34,564 +0.13(+1.37%)
Sep 28, 2020 9.354 9.497 9.228 9.279 44,300 +0.01(+0.08%)
Sep 25, 2020 9.339 9.482 9.114 9.272 76,180 -0.13(-1.43%)
Sep 24, 2020 9.527 9.527 9.369 9.407 32,896 -0.08(-0.87%)
Sep 23, 2020 9.467 9.617 9.444 9.489 41,763 +0.07(+0.80%)
Sep 22, 2020 9.564 9.661 9.369 9.414 29,713 -0.09(-0.95%)
Sep 21, 2020 9.706 9.729 9.219 9.504 62,062 -0.22(-2.24%)
Sep 18, 2020 9.736 9.744 9.706 9.721 9,472 -0.01(-0.15%)
Sep 17, 2020 9.729 9.736 9.676 9.736 21,231 +0.04(+0.39%)
Sep 16, 2020 9.699 9.744 9.624 9.699 17,312 +0.03(+0.31%)
Sep 15, 2020 9.699 9.736 9.609 9.669 27,914 -0.15(-1.53%)
Sep 14, 2020 9.624 9.819 9.564 9.819 26,523 +0.09(+0.92%)
Sep 11, 2020 9.594 9.744 9.534 9.729 25,615 +0.14(+1.49%)
Sep 10, 2020 9.564 9.676 9.534 9.587 15,889 -0.12(-1.24%)
Sep 09, 2020 9.691 9.744 9.519 9.706 73,888 -0.07(-0.77%)
Sep 08, 2020 9.804 9.804 9.706 9.781 26,972 +0.19(+1.95%)
Sep 04, 2020 9.706 9.757 9.557 9.594 26,149 -0.06(-0.62%)
Sep 03, 2020 9.729 9.729 9.519 9.654 30,623 -0.04(-0.46%)
Sep 02, 2020 9.766 9.766 9.579 9.699 34,600 +0.01(+0.08%)
Sep 01, 2020 9.766 9.818 9.691 9.691 27,103 -0.08(-0.84%)
Aug 31, 2020 9.714 9.804 9.654 9.774 55,341 -0.03(-0.31%)
Aug 28, 2020 9.781 9.860 9.564 9.804 55,901 +0.04(+0.46%)
Aug 27, 2020 9.826 9.946 9.759 9.759 43,145 -0.13(-1.36%)
Aug 26, 2020 10.13 10.13 9.894 9.894 25,104 -0.19(-1.93%)
Aug 25, 2020 10.13 10.23 10.01 10.09 59,585 -0.10(-0.96%)
Aug 24, 2020 10.19 10.24 10.11 10.19 16,051 +0.00(+0.00%)
Aug 21, 2020 10.24 10.34 10.01 10.19 40,558 +0.07(+0.67%)
Aug 20, 2020 10.35 10.35 10.12 10.12 30,828 -0.24(-2.35%)
Aug 19, 2020 10.34 10.42 10.23 10.36 46,068 +0.06(+0.62%)
Aug 18, 2020 10.33 10.34 10.17 10.30 35,830 +0.01(+0.07%)
Aug 17, 2020 10.25 10.60 10.25 10.29 35,568 +0.06(+0.59%)
Aug 14, 2020 10.21 10.32 10.11 10.23 58,836 +0.12(+1.19%)
Aug 13, 2020 10.06 10.11 9.985 10.11 14,122 +0.10(+0.97%)
Aug 12, 2020 10.11 10.12 9.984 10.01 40,828 -0.01(-0.15%)
Aug 11, 2020 10.05 10.11 10.01 10.03 31,382 -0.01(-0.12%)
Aug 10, 2020 10.09 10.10 10.02 10.04 30,685 +0.00(+0.04%)
Aug 07, 2020 9.984 10.08 9.984 10.04 29,351 +0.05(+0.53%)
Aug 06, 2020 9.946 10.04 9.939 9.984 26,934 -0.01(-0.08%)
Aug 05, 2020 10.03 10.04 9.969 9.991 21,854 +0.06(+0.60%)
Aug 04, 2020 9.976 9.984 9.924 9.931 17,262 +0.01(+0.15%)
Aug 03, 2020 9.894 9.976 9.864 9.916 34,277 +0.10(+0.99%)
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%)
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.