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, 2019 3.020 3.231 3.011 3.203 348,604 +0.18(+6.03%)
Jan 30, 2019 2.972 3.059 2.972 3.020 161,370 +0.04(+1.29%)
Jan 29, 2019 2.896 3.011 2.891 2.982 131,613 +0.08(+2.64%)
Jan 28, 2019 2.867 2.910 2.829 2.905 153,446 +0.04(+1.34%)
Jan 25, 2019 2.819 2.867 2.809 2.867 63,200 +0.04(+1.36%)
Jan 24, 2019 2.829 2.857 2.771 2.829 39,477 +0.00(+0.00%)
Jan 23, 2019 2.762 2.857 2.733 2.829 147,637 +0.07(+2.43%)
Jan 22, 2019 2.819 2.829 2.752 2.762 71,518 -0.07(-2.37%)
Jan 18, 2019 2.857 2.857 2.790 2.829 57,151 -0.04(-1.34%)
Jan 17, 2019 2.800 2.877 2.723 2.867 128,965 +0.06(+2.05%)
Jan 16, 2019 2.723 2.819 2.651 2.809 137,463 +0.08(+2.81%)
Jan 15, 2019 2.762 2.829 2.714 2.733 83,178 -0.03(-1.04%)
Jan 14, 2019 2.704 2.781 2.704 2.762 77,733 +0.03(+1.05%)
Jan 11, 2019 2.646 2.752 2.618 2.733 203,263 +0.04(+1.42%)
Jan 10, 2019 2.579 2.723 2.579 2.694 154,450 +0.12(+4.46%)
Jan 09, 2019 2.704 2.733 2.551 2.579 374,012 -0.13(-4.95%)
Jan 08, 2019 2.694 2.727 2.637 2.714 179,152 +0.03(+1.07%)
Jan 07, 2019 2.714 2.809 2.656 2.685 256,214 +0.01(+0.36%)
Jan 04, 2019 2.551 2.675 2.522 2.675 161,025 +0.14(+5.68%)
Jan 03, 2019 2.522 2.637 2.522 2.531 138,006 +0.02(+0.76%)
Jan 02, 2019 2.522 2.570 2.493 2.512 170,024 -0.04(-1.50%)
Dec 31, 2018 2.666 2.685 2.503 2.551 722,214 -0.12(-4.66%)
Dec 28, 2018 2.656 2.733 2.599 2.675 352,711 +0.01(+0.36%)
Dec 27, 2018 2.627 2.714 2.483 2.666 387,239 +0.01(+0.36%)
Dec 26, 2018 2.848 2.867 2.656 2.656 407,159 -0.20(-7.05%)
Dec 24, 2018 2.905 2.905 2.781 2.857 145,381 -0.10(-3.25%)
Dec 21, 2018 2.944 3.030 2.762 2.953 2,687,890 +0.01(+0.33%)
Dec 20, 2018 3.059 3.093 2.886 2.944 941,350 -0.11(-3.46%)
Dec 19, 2018 2.953 3.097 2.905 3.049 527,910 +0.11(+3.58%)
Dec 18, 2018 2.992 3.049 2.881 2.944 592,222 -0.04(-1.29%)
Dec 17, 2018 3.088 3.116 2.905 2.982 653,740 -0.11(-3.42%)
Dec 14, 2018 3.116 3.155 3.068 3.088 308,284 -0.03(-0.92%)
Dec 13, 2018 3.116 3.164 3.097 3.116 292,185 +0.04(+1.25%)
Dec 12, 2018 3.107 3.203 3.030 3.078 565,850 -0.03(-0.93%)
Dec 11, 2018 3.174 3.193 3.068 3.107 301,616 -0.06(-1.82%)
Dec 10, 2018 3.164 3.183 3.097 3.164 258,390 -0.02(-0.60%)
Dec 07, 2018 3.155 3.212 3.126 3.183 163,632 +0.04(+1.22%)
Dec 06, 2018 3.126 3.203 3.116 3.145 253,204 -0.04(-1.20%)
Dec 04, 2018 3.231 3.289 3.155 3.183 355,840 -0.04(-1.19%)
Dec 03, 2018 3.259 3.324 3.212 3.222 275,670 -0.02(-0.57%)
Nov 30, 2018 3.268 3.352 3.203 3.240 404,878 -0.04(-1.14%)
Nov 29, 2018 3.287 3.333 3.240 3.278 244,164 -0.03(-0.84%)
Nov 28, 2018 3.287 3.352 3.278 3.306 257,307 +0.03(+0.85%)
Nov 27, 2018 3.278 3.315 3.240 3.278 202,794 -0.02(-0.56%)
Nov 26, 2018 3.324 3.371 3.259 3.296 270,191 -0.03(-0.84%)
Nov 23, 2018 3.315 3.361 3.315 3.324 48,864 +0.00(+0.00%)
Nov 21, 2018 3.324 3.324 3.324 0 +0.02(+0.56%)
Nov 20, 2018 3.212 3.315 3.212 3.306 175,232 +0.08(+2.60%)
Nov 19, 2018 3.222 3.259 3.222 3.222 110,536 -0.01(-0.29%)
Nov 16, 2018 3.278 3.315 3.185 3.231 183,537 -0.07(-2.25%)
Nov 15, 2018 3.352 3.352 3.287 3.306 60,898 -0.05(-1.39%)
Nov 14, 2018 3.259 3.371 3.240 3.352 207,601 +0.05(+1.41%)
Nov 13, 2018 3.333 3.371 3.296 3.306 144,014 +0.00(+0.00%)
Nov 12, 2018 3.352 3.375 3.296 3.306 201,211 -0.05(-1.39%)
Nov 09, 2018 3.352 3.417 3.352 3.352 68,947 -0.04(-1.10%)
Nov 08, 2018 3.371 3.445 3.371 3.389 131,207 +0.03(+0.83%)
Nov 07, 2018 3.352 3.392 3.352 3.361 265,074 +0.01(+0.28%)
Nov 06, 2018 3.361 3.408 3.343 3.352 141,924 +0.01(+0.28%)
Nov 05, 2018 3.380 3.395 3.333 3.343 271,279 -0.01(-0.28%)
Nov 02, 2018 3.427 3.445 3.352 3.352 212,426 -0.08(-2.44%)
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.