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, 2017 8.888 8.900 8.836 8.871 14,647 +0.01(+0.14%)
May 30, 2017 8.841 8.894 8.841 8.859 31,991 -0.02(-0.19%)
May 26, 2017 8.958 8.958 8.876 8.876 26,242 -0.03(-0.33%)
May 25, 2017 8.906 8.999 8.888 8.906 36,771 -0.02(-0.20%)
May 24, 2017 8.883 9.028 8.882 8.923 22,272 -0.02(-0.26%)
May 23, 2017 8.894 8.999 8.894 8.947 9,424 +0.13(+1.53%)
May 22, 2017 8.917 8.985 8.806 8.812 40,829 -0.10(-1.12%)
May 19, 2017 9.028 9.028 8.876 8.912 18,021 -0.04(-0.39%)
May 18, 2017 8.923 8.947 8.888 8.947 10,879 +0.07(+0.79%)
May 17, 2017 8.771 9.046 8.771 8.876 94,288 -0.16(-1.81%)
May 16, 2017 9.017 9.052 8.963 9.040 38,002 +0.01(+0.11%)
May 15, 2017 9.052 9.052 8.924 9.031 64,669 -0.01(-0.11%)
May 12, 2017 9.005 9.052 8.952 9.040 73,445 +0.08(+0.91%)
May 11, 2017 8.947 8.958 8.859 8.958 16,607 +0.08(+0.92%)
May 10, 2017 8.941 8.993 8.847 8.876 22,953 -0.14(-1.56%)
May 09, 2017 8.859 9.040 8.834 9.017 56,971 +0.21(+2.39%)
May 08, 2017 8.836 8.917 8.800 8.806 48,424 -0.03(-0.33%)
May 05, 2017 8.900 8.900 8.800 8.836 40,460 -0.03(-0.33%)
May 04, 2017 8.906 8.961 8.783 8.865 63,049 -0.04(-0.39%)
May 03, 2017 8.935 8.935 8.888 8.900 33,561 +0.00(+0.00%)
May 02, 2017 8.970 9.027 8.900 8.900 55,843 -0.09(-1.04%)
May 01, 2017 8.833 8.999 8.833 8.993 35,326 +0.13(+1.49%)
Apr 28, 2017 8.875 8.928 8.856 8.861 20,695 +0.00(+0.00%)
Apr 27, 2017 8.867 8.948 8.770 8.861 42,210 -0.06(-0.71%)
Apr 26, 2017 8.965 8.965 8.819 8.925 22,526 -0.01(-0.13%)
Apr 25, 2017 8.856 8.948 8.844 8.936 40,257 +0.02(+0.19%)
Apr 24, 2017 8.850 8.919 8.850 8.919 35,349 +0.07(+0.80%)
Apr 21, 2017 8.849 8.902 8.806 8.848 26,764 -0.01(-0.15%)
Apr 20, 2017 8.730 8.930 8.730 8.861 39,261 +0.13(+1.44%)
Apr 19, 2017 8.730 8.756 8.730 8.735 17,537 +0.01(+0.07%)
Apr 18, 2017 8.758 8.873 8.712 8.730 52,732 -0.06(-0.72%)
Apr 17, 2017 8.775 8.833 8.775 8.793 41,706 -0.04(-0.45%)
Apr 13, 2017 8.758 8.890 8.735 8.833 21,316 +0.07(+0.85%)
Apr 12, 2017 8.798 8.798 8.752 8.758 41,186 -0.10(-1.17%)
Apr 11, 2017 8.890 8.968 8.827 8.861 41,174 -0.06(-0.71%)
Apr 10, 2017 8.793 8.930 8.781 8.925 44,136 +0.15(+1.70%)
Apr 07, 2017 8.730 8.778 8.712 8.775 21,239 -0.01(-0.07%)
Apr 06, 2017 8.718 8.783 8.707 8.781 12,921 +0.04(+0.46%)
Apr 05, 2017 8.730 8.741 8.715 8.741 25,967 -0.01(-0.13%)
Apr 04, 2017 8.747 8.804 8.718 8.752 16,108 -0.05(-0.52%)
Apr 03, 2017 8.747 8.798 8.741 8.798 13,963 +0.04(+0.46%)
Mar 31, 2017 8.787 8.787 8.742 8.758 16,871 -0.06(-0.65%)
Mar 30, 2017 8.863 8.863 8.707 8.816 32,804 +0.04(+0.46%)
Mar 29, 2017 8.764 8.890 8.764 8.775 8,422 -0.03(-0.39%)
Mar 28, 2017 8.821 8.921 8.760 8.810 25,564 -0.05(-0.52%)
Mar 27, 2017 8.850 8.934 8.850 8.856 11,812 -0.10(-1.09%)
Mar 24, 2017 8.741 8.953 8.741 8.953 49,348 +0.13(+1.43%)
Mar 23, 2017 8.718 8.827 8.712 8.827 49,886 +0.11(+1.25%)
Mar 22, 2017 8.735 8.735 8.704 8.718 7,591 +0.01(+0.07%)
Mar 21, 2017 8.649 8.734 8.649 8.712 38,299 +0.02(+0.26%)
Mar 20, 2017 8.689 8.701 8.638 8.689 12,917 +0.00(+0.00%)
Mar 17, 2017 8.605 8.718 8.605 8.689 30,375 +0.03(+0.33%)
Mar 16, 2017 8.575 8.678 8.563 8.661 18,160 +0.03(+0.40%)
Mar 15, 2017 8.718 8.718 8.552 8.626 39,153 +0.00(+0.00%)
Mar 14, 2017 8.603 8.632 8.563 8.626 54,088 -0.02(-0.27%)
Mar 13, 2017 8.660 8.661 8.628 8.649 23,969 +0.02(+0.27%)
Mar 10, 2017 8.575 8.649 8.569 8.626 50,486 -0.01(-0.13%)
Mar 09, 2017 8.608 8.638 8.546 8.638 47,798 +0.02(+0.20%)
Mar 08, 2017 8.580 8.665 8.580 8.621 33,839 +0.01(+0.13%)
Mar 07, 2017 8.603 8.649 8.569 8.609 27,622 +0.01(+0.13%)
Mar 06, 2017 8.695 8.695 8.557 8.598 46,745 -0.06(-0.73%)
Mar 03, 2017 8.609 8.672 8.546 8.661 64,673 +0.00(+0.00%)
Mar 02, 2017 8.563 8.661 8.494 8.661 58,191 +0.06(+0.67%)
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.