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

Massmutual Corporate Investors (NY: MCI )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.842 9.842 9.745 9.758 40,780 -0.01(-0.07%)
May 30, 2018 9.901 9.916 9.732 9.765 62,759 -0.05(-0.46%)
May 29, 2018 9.972 9.972 9.810 9.810 56,492 -0.10(-0.98%)
May 25, 2018 9.907 9.907 9.907 0 -0.05(-0.47%)
May 24, 2018 9.959 10.03 9.954 9.954 52,290 -0.07(-0.72%)
May 23, 2018 10.03 10.07 9.947 10.03 23,983 -0.00(-0.04%)
May 22, 2018 9.972 10.04 9.914 10.03 52,344 +0.04(+0.42%)
May 21, 2018 9.868 10.13 9.849 9.988 58,243 +0.09(+0.95%)
May 18, 2018 9.972 10.04 9.868 9.894 90,063 -0.01(-0.07%)
May 17, 2018 9.855 9.907 9.836 9.901 36,625 +0.05(+0.46%)
May 16, 2018 9.842 9.855 9.817 9.855 28,158 +0.04(+0.39%)
May 15, 2018 9.796 9.842 9.765 9.817 20,559 +0.05(+0.53%)
May 14, 2018 9.797 9.797 9.743 9.765 18,669 -0.01(-0.05%)
May 11, 2018 9.816 9.816 9.764 9.770 21,098 +0.01(+0.13%)
May 10, 2018 9.809 9.809 9.739 9.758 10,917 +0.03(+0.27%)
May 09, 2018 9.816 9.829 9.732 9.732 38,204 -0.08(-0.79%)
May 08, 2018 9.758 9.810 9.758 9.810 28,887 +0.03(+0.33%)
May 07, 2018 9.803 9.861 9.745 9.778 20,147 -0.04(-0.41%)
May 04, 2018 9.745 9.872 9.687 9.818 42,057 +0.18(+1.83%)
May 03, 2018 9.680 9.680 9.610 9.642 67,529 -0.03(-0.33%)
May 02, 2018 9.610 9.680 9.610 9.673 41,567 +0.01(+0.07%)
May 01, 2018 9.629 9.718 9.605 9.666 50,162 +0.00(+0.01%)
Apr 30, 2018 9.603 9.673 9.597 9.665 25,325 +0.08(+0.85%)
Apr 27, 2018 9.553 9.616 9.502 9.584 31,933 -0.00(-0.01%)
Apr 26, 2018 9.648 9.648 9.502 9.584 29,240 +0.03(+0.33%)
Apr 25, 2018 9.661 9.711 9.553 9.553 49,226 -0.10(-1.05%)
Apr 24, 2018 9.724 9.769 9.654 9.654 21,007 -0.06(-0.65%)
Apr 23, 2018 9.826 9.826 9.718 9.718 12,271 -0.15(-1.54%)
Apr 20, 2018 9.667 9.870 9.648 9.870 36,087 +0.10(+1.00%)
Apr 19, 2018 9.749 9.806 9.615 9.773 12,170 -0.01(-0.09%)
Apr 18, 2018 9.711 9.845 9.711 9.781 25,754 +0.11(+1.18%)
Apr 17, 2018 9.616 9.680 9.616 9.667 21,459 +0.03(+0.33%)
Apr 16, 2018 9.692 9.692 9.591 9.635 73,014 +0.02(+0.20%)
Apr 13, 2018 9.655 9.661 9.553 9.616 57,973 -0.10(-0.98%)
Apr 12, 2018 9.876 9.876 9.686 9.711 17,805 -0.10(-0.97%)
Apr 11, 2018 9.502 9.832 9.502 9.807 74,270 +0.22(+2.32%)
Apr 10, 2018 9.553 9.584 9.483 9.584 36,397 +0.04(+0.39%)
Apr 09, 2018 9.483 9.584 9.483 9.547 18,633 +0.06(+0.68%)
Apr 06, 2018 9.496 9.546 9.343 9.483 32,612 -0.02(-0.21%)
Apr 05, 2018 9.534 9.540 9.503 9.503 30,932 -0.06(-0.59%)
Apr 04, 2018 9.521 9.562 9.521 9.559 17,637 -0.03(-0.26%)
Apr 03, 2018 9.496 9.584 9.496 9.584 55,895 +0.09(+0.94%)
Apr 02, 2018 9.521 9.559 9.496 9.496 41,113 -0.09(-0.93%)
Mar 29, 2018 9.584 9.584 9.584 0 +0.05(+0.53%)
Mar 28, 2018 9.584 9.622 9.534 9.534 52,371 +0.01(+0.13%)
Mar 27, 2018 9.496 9.616 9.496 9.521 32,268 +0.00(+0.00%)
Mar 26, 2018 9.520 9.521 9.420 9.521 37,212 -0.04(-0.46%)
Mar 23, 2018 9.426 9.607 9.413 9.565 31,906 +0.15(+1.62%)
Mar 22, 2018 9.356 9.426 9.356 9.413 25,664 +0.00(+0.00%)
Mar 21, 2018 9.432 9.458 9.388 9.413 47,300 +0.05(+0.54%)
Mar 20, 2018 9.432 9.432 9.331 9.362 42,644 -0.06(-0.67%)
Mar 19, 2018 9.426 9.435 9.343 9.426 33,393 +0.00(+0.00%)
Mar 16, 2018 9.483 9.489 9.426 9.426 24,526 -0.05(-0.54%)
Mar 15, 2018 9.451 9.511 9.420 9.477 18,894 +0.04(+0.40%)
Mar 14, 2018 9.559 9.591 9.394 9.438 27,138 -0.05(-0.54%)
Mar 13, 2018 9.584 9.584 9.470 9.489 18,310 +0.02(+0.20%)
Mar 12, 2018 9.604 9.604 9.400 9.470 29,610 -0.13(-1.32%)
Mar 09, 2018 9.496 9.606 9.490 9.597 8,521 +0.11(+1.14%)
Mar 08, 2018 9.540 9.567 9.433 9.489 58,665 -0.12(-1.25%)
Mar 07, 2018 9.559 9.623 9.559 9.610 13,341 -0.04(-0.39%)
Mar 06, 2018 9.559 9.673 9.452 9.648 48,793 +0.14(+1.47%)
Mar 05, 2018 9.400 9.521 9.400 9.508 54,640 +0.05(+0.48%)
Mar 02, 2018 9.426 9.521 9.426 9.462 33,306 -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.