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 31, 2018 4.334 4.376 4.317 4.325 326,898 +0.00(+0.00%)
Jan 30, 2018 4.376 4.376 4.317 4.325 235,346 -0.05(-1.16%)
Jan 29, 2018 4.402 4.410 4.342 4.376 394,056 -0.03(-0.58%)
Jan 26, 2018 4.419 4.419 4.376 4.402 317,900 -0.02(-0.38%)
Jan 25, 2018 4.461 4.461 4.419 4.419 263,502 -0.04(-0.95%)
Jan 24, 2018 4.478 4.538 4.453 4.461 285,784 -0.01(-0.19%)
Jan 23, 2018 4.521 4.528 4.470 4.470 185,670 -0.05(-1.13%)
Jan 22, 2018 4.487 4.546 4.478 4.521 198,890 +0.03(+0.57%)
Jan 19, 2018 4.512 4.538 4.487 4.495 112,261 -0.01(-0.19%)
Jan 18, 2018 4.512 4.529 4.487 4.504 156,807 +0.00(+0.00%)
Jan 17, 2018 4.546 4.572 4.487 4.504 253,678 -0.03(-0.75%)
Jan 16, 2018 4.470 4.589 4.461 4.538 469,474 +0.06(+1.33%)
Jan 12, 2018 4.478 4.478 4.478 0 +0.03(+0.76%)
Jan 11, 2018 4.376 4.444 4.376 4.444 168,171 +0.07(+1.55%)
Jan 10, 2018 4.419 4.436 4.368 4.376 230,417 -0.02(-0.39%)
Jan 09, 2018 4.419 4.487 4.385 4.393 340,014 -0.04(-0.96%)
Jan 08, 2018 4.444 4.470 4.427 4.436 298,420 -0.02(-0.38%)
Jan 05, 2018 4.444 4.470 4.436 4.453 208,636 +0.00(+0.00%)
Jan 04, 2018 4.436 4.521 4.436 4.453 251,222 +0.02(+0.38%)
Jan 03, 2018 4.521 4.529 4.436 4.436 300,713 -0.08(-1.88%)
Jan 02, 2018 4.461 4.538 4.444 4.521 181,044 +0.08(+1.92%)
Dec 29, 2017 4.436 4.436 4.436 0 +0.11(+2.55%)
Dec 28, 2017 4.419 4.453 4.321 4.325 1,278,302 -0.13(-2.86%)
Dec 27, 2017 4.487 4.529 4.453 4.453 469,566 -0.04(-0.95%)
Dec 26, 2017 4.580 4.606 4.478 4.495 463,629 -0.08(-1.86%)
Dec 22, 2017 4.631 4.648 4.504 4.580 1,722,039 -0.06(-1.28%)
Dec 21, 2017 4.521 4.657 4.470 4.640 792,227 +0.14(+3.21%)
Dec 20, 2017 4.538 4.572 4.470 4.495 440,155 -0.01(-0.19%)
Dec 19, 2017 4.478 4.538 4.453 4.504 620,733 +0.02(+0.38%)
Dec 18, 2017 4.631 4.674 4.487 4.487 582,569 -0.14(-2.94%)
Dec 15, 2017 4.572 4.627 4.521 4.623 579,088 +0.05(+1.12%)
Dec 14, 2017 4.589 4.606 4.563 4.572 348,749 -0.03(-0.74%)
Dec 13, 2017 4.563 4.614 4.546 4.606 286,715 +0.02(+0.37%)
Dec 12, 2017 4.614 4.623 4.572 4.589 429,172 -0.03(-0.55%)
Dec 11, 2017 4.767 4.767 4.614 4.614 707,447 -0.20(-4.06%)
Dec 08, 2017 4.776 4.827 4.699 4.810 810,588 +0.03(+0.53%)
Dec 07, 2017 4.759 4.835 4.640 4.784 869,111 -0.10(-2.09%)
Dec 06, 2017 4.895 4.895 4.869 4.886 278,946 -0.02(-0.35%)
Dec 05, 2017 4.912 4.920 4.861 4.903 266,531 -0.02(-0.35%)
Dec 04, 2017 4.920 4.939 4.895 4.920 293,680 +0.03(+0.52%)
Dec 01, 2017 4.920 4.941 4.861 4.895 370,664 -0.05(-1.03%)
Nov 30, 2017 4.946 4.971 4.920 4.946 408,628 -0.02(-0.34%)
Nov 29, 2017 4.920 4.997 4.912 4.963 277,744 +0.03(+0.52%)
Nov 28, 2017 4.920 4.963 4.903 4.937 283,521 +0.03(+0.69%)
Nov 27, 2017 4.895 4.920 4.869 4.903 414,022 -0.01(-0.17%)
Nov 24, 2017 4.895 4.920 4.869 4.912 140,847 -0.01(-0.17%)
Nov 22, 2017 4.844 4.920 4.829 4.920 712,501 +0.05(+1.05%)
Nov 21, 2017 4.810 4.878 4.708 4.869 640,051 +0.13(+2.69%)
Nov 20, 2017 4.766 4.791 4.709 4.742 538,414 -0.02(-0.52%)
Nov 17, 2017 4.750 4.775 4.721 4.766 275,714 +0.02(+0.35%)
Nov 16, 2017 4.700 4.763 4.700 4.750 280,984 +0.03(+0.70%)
Nov 15, 2017 4.725 4.733 4.676 4.717 400,527 -0.07(-1.38%)
Nov 14, 2017 4.709 4.791 4.700 4.783 184,330 +0.09(+1.94%)
Nov 13, 2017 4.667 4.709 4.667 4.692 295,284 -0.05(-1.05%)
Nov 10, 2017 4.709 4.750 4.671 4.742 265,483 +0.00(+0.00%)
Nov 09, 2017 4.775 4.803 4.725 4.742 202,961 -0.04(-0.86%)
Nov 08, 2017 4.766 4.791 4.733 4.783 243,541 +0.01(+0.17%)
Nov 07, 2017 4.684 4.791 4.667 4.775 293,670 +0.07(+1.58%)
Nov 06, 2017 4.750 4.766 4.667 4.700 225,984 -0.07(-1.39%)
Nov 03, 2017 4.634 4.783 4.618 4.766 315,227 +0.13(+2.85%)
Nov 02, 2017 4.758 4.775 4.610 4.634 536,312 -0.12(-2.60%)
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.