Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 4.913 5.033 4.891 5.010 965,492 +0.07(+1.38%)
Jan 29, 2015 5.016 5.027 4.916 4.942 1,053,417 -0.08(-1.58%)
Jan 28, 2015 5.061 5.067 4.998 5.021 900,107 -0.01(-0.11%)
Jan 27, 2015 5.027 5.038 4.998 5.027 773,486 -0.02(-0.34%)
Jan 26, 2015 5.067 5.084 5.004 5.044 920,391 -0.03(-0.56%)
Jan 23, 2015 5.112 5.135 5.050 5.072 509,810 -0.03(-0.67%)
Jan 22, 2015 5.118 5.163 5.084 5.106 720,258 +0.02(+0.45%)
Jan 21, 2015 5.055 5.095 5.033 5.084 641,136 +0.03(+0.56%)
Jan 20, 2015 5.055 5.067 4.998 5.055 927,334 -0.01(-0.11%)
Jan 16, 2015 5.055 5.123 5.038 5.061 956,189 -0.01(-0.22%)
Jan 15, 2015 5.186 5.203 5.061 5.072 1,845,502 -0.11(-2.08%)
Jan 14, 2015 5.243 5.254 5.135 5.180 1,538,520 -0.10(-1.94%)
Jan 13, 2015 5.379 5.407 5.260 5.282 1,181,762 -0.05(-0.96%)
Jan 12, 2015 5.396 5.419 5.294 5.334 1,244,167 -0.06(-1.05%)
Jan 09, 2015 5.339 5.390 5.282 5.390 1,212,455 +0.06(+1.17%)
Jan 08, 2015 5.265 5.342 5.258 5.328 952,827 +0.12(+2.29%)
Jan 07, 2015 5.209 5.265 5.163 5.209 897,692 +0.03(+0.66%)
Jan 06, 2015 5.220 5.277 5.152 5.175 753,134 -0.04(-0.76%)
Jan 05, 2015 5.209 5.254 5.197 5.214 627,590 -0.01(-0.22%)
Jan 02, 2015 5.254 5.305 5.168 5.226 962,550 -0.02(-0.43%)
Dec 31, 2014 5.237 5.248 5.248 5.248 1,516,526 +0.01(+0.22%)
Dec 30, 2014 5.231 5.271 5.186 5.237 1,925,469 -0.03(-0.65%)
Dec 29, 2014 5.214 5.277 5.175 5.271 1,688,384 +0.03(+0.54%)
Dec 26, 2014 5.237 5.265 5.180 5.243 982,881 +0.03(+0.54%)
Dec 24, 2014 5.265 5.214 5.214 5.214 619,180 -0.06(-1.18%)
Dec 23, 2014 5.203 5.277 5.197 5.277 1,340,796 +0.06(+1.20%)
Dec 22, 2014 5.424 5.424 5.186 5.214 1,003,979 -0.21(-3.87%)
Dec 19, 2014 5.277 5.436 5.226 5.424 3,258,825 +0.16(+3.02%)
Dec 18, 2014 5.231 5.373 5.197 5.265 1,671,369 +0.13(+2.54%)
Dec 17, 2014 5.027 5.146 5.027 5.135 1,564,339 +0.11(+2.26%)
Dec 16, 2014 5.050 5.112 4.998 5.021 1,626,873 -0.03(-0.67%)
Dec 15, 2014 5.072 5.179 4.981 5.055 2,459,378 +0.03(+0.68%)
Dec 12, 2014 5.112 5.135 4.976 5.021 2,684,339 -0.09(-1.78%)
Dec 11, 2014 5.226 5.260 5.101 5.112 3,453,372 -0.14(-2.60%)
Dec 10, 2014 5.584 5.612 5.231 5.248 4,410,215 -0.45(-7.88%)
Dec 09, 2014 5.629 5.743 5.510 5.697 3,547,909 -0.15(-2.53%)
Dec 08, 2014 6.010 6.021 5.714 5.845 2,464,471 -0.18(-3.02%)
Dec 05, 2014 5.998 6.061 5.941 6.027 1,487,704 +0.03(+0.47%)
Dec 04, 2014 6.078 6.106 5.992 5.998 914,952 -0.07(-1.22%)
Dec 03, 2014 6.146 6.152 6.063 6.072 1,232,969 -0.06(-0.93%)
Dec 02, 2014 6.140 6.208 6.117 6.129 1,009,947 -0.02(-0.28%)
Dec 01, 2014 6.316 6.333 6.089 6.146 1,297,829 -0.19(-3.05%)
Nov 28, 2014 6.407 6.430 6.316 6.339 531,488 -0.07(-1.06%)
Nov 26, 2014 6.441 6.407 6.407 6.407 610,554 -0.02(-0.27%)
Nov 25, 2014 6.521 6.521 6.390 6.424 1,086,633 -0.06(-0.88%)
Nov 24, 2014 6.504 6.549 6.441 6.481 813,389 -0.01(-0.09%)
Nov 21, 2014 6.553 6.602 6.443 6.487 1,109,227 +0.01(+0.08%)
Nov 20, 2014 6.421 6.487 6.410 6.481 557,459 +0.08(+1.20%)
Nov 19, 2014 6.443 6.446 6.389 6.404 641,777 -0.02(-0.34%)
Nov 18, 2014 6.399 6.437 6.393 6.426 520,893 +0.03(+0.52%)
Nov 17, 2014 6.404 6.415 6.366 6.393 530,403 +0.01(+0.09%)
Nov 14, 2014 6.443 6.459 6.355 6.388 697,491 -0.02(-0.26%)
Nov 13, 2014 6.448 6.481 6.393 6.404 775,367 -0.03(-0.51%)
Nov 12, 2014 6.399 6.437 6.393 6.437 528,616 +0.06(+0.86%)
Nov 11, 2014 6.410 6.426 6.377 6.382 592,966 -0.01(-0.17%)
Nov 10, 2014 6.399 6.410 6.371 6.393 476,366 +0.02(+0.35%)
Nov 07, 2014 6.316 6.388 6.311 6.371 712,302 +0.08(+1.31%)
Nov 06, 2014 6.294 6.331 6.258 6.289 389,461 +0.01(+0.09%)
Nov 05, 2014 6.388 6.388 6.267 6.283 603,831 -0.04(-0.70%)
Nov 04, 2014 6.316 6.344 6.256 6.327 586,124 +0.01(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.