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 (%)
Nov 29, 2013 7.232 7.257 7.191 7.247 322,881 +0.06(+0.84%)
Nov 27, 2013 7.141 7.206 7.120 7.186 436,499 +0.07(+1.00%)
Nov 26, 2013 7.130 7.156 7.080 7.115 543,794 -0.01(-0.14%)
Nov 25, 2013 7.075 7.160 7.070 7.125 544,201 +0.05(+0.71%)
Nov 22, 2013 7.141 7.141 7.049 7.075 553,742 -0.07(-0.99%)
Nov 21, 2013 7.171 7.186 7.115 7.146 400,587 +0.01(+0.07%)
Nov 20, 2013 7.130 7.156 7.060 7.141 622,779 +0.05(+0.71%)
Nov 19, 2013 7.233 7.233 7.055 7.090 986,022 -0.12(-1.71%)
Nov 18, 2013 7.129 7.223 7.116 7.213 1,367,894 +0.10(+1.46%)
Nov 15, 2013 7.085 7.159 7.070 7.110 616,950 +0.01(+0.21%)
Nov 14, 2013 6.982 7.120 6.967 7.095 799,128 +0.18(+2.64%)
Nov 12, 2013 6.878 6.913 6.828 6.913 365,050 +0.04(+0.57%)
Nov 11, 2013 6.863 6.962 6.809 6.873 459,953 +0.03(+0.50%)
Nov 08, 2013 6.799 6.873 6.745 6.839 444,601 +0.06(+0.95%)
Nov 07, 2013 6.982 6.996 6.770 6.775 854,843 -0.17(-2.41%)
Nov 06, 2013 6.986 6.991 6.913 6.942 476,838 +0.01(+0.21%)
Nov 05, 2013 6.839 6.927 6.809 6.927 631,043 +0.08(+1.15%)
Nov 04, 2013 6.809 6.888 6.770 6.849 850,084 +0.09(+1.31%)
Nov 01, 2013 6.853 6.937 6.711 6.760 1,193,218 -0.11(-1.58%)
Oct 31, 2013 6.952 7.001 6.868 6.868 815,702 -0.10(-1.48%)
Oct 30, 2013 7.051 7.051 6.972 6.972 471,465 -0.08(-1.12%)
Oct 29, 2013 7.100 7.120 7.006 7.051 554,074 -0.03(-0.42%)
Oct 28, 2013 7.021 7.089 6.986 7.080 603,245 +0.08(+1.20%)
Oct 25, 2013 7.055 7.070 6.972 6.996 594,800 -0.03(-0.42%)
Oct 24, 2013 6.977 7.046 6.932 7.026 552,872 +0.08(+1.13%)
Oct 23, 2013 6.908 6.957 6.868 6.947 567,455 +0.04(+0.57%)
Oct 22, 2013 6.863 6.927 6.829 6.908 635,466 +0.06(+0.94%)
Oct 21, 2013 6.863 6.878 6.844 6.844 666,710 -0.01(-0.22%)
Oct 18, 2013 6.849 6.863 6.819 6.858 660,002 +0.01(+0.14%)
Oct 17, 2013 6.745 6.866 6.730 6.849 538,433 +0.11(+1.61%)
Oct 16, 2013 6.691 6.745 6.666 6.740 319,984 +0.07(+1.11%)
Oct 15, 2013 6.706 6.730 6.647 6.666 322,421 -0.03(-0.51%)
Oct 14, 2013 6.701 6.760 6.627 6.701 513,968 -0.06(-0.87%)
Oct 11, 2013 6.661 6.770 6.642 6.760 479,736 +0.09(+1.33%)
Oct 10, 2013 6.661 6.691 6.622 6.671 592,080 +0.08(+1.20%)
Oct 09, 2013 6.617 6.647 6.553 6.592 608,671 -0.01(-0.15%)
Oct 08, 2013 6.622 6.666 6.602 6.602 590,991 -0.01(-0.15%)
Oct 07, 2013 6.617 6.656 6.602 6.612 409,265 -0.04(-0.67%)
Oct 04, 2013 6.666 6.715 6.651 6.656 433,318 -0.03(-0.44%)
Oct 03, 2013 6.720 6.745 6.597 6.686 855,241 -0.06(-0.88%)
Oct 02, 2013 6.794 6.794 6.715 6.745 618,866 -0.08(-1.23%)
Oct 01, 2013 6.799 6.849 6.799 6.829 593,676 -0.01(-0.22%)
Sep 27, 2013 6.799 6.849 6.789 6.844 660,475 +0.03(+0.51%)
Sep 26, 2013 6.799 6.824 6.784 6.809 690,130 +0.03(+0.51%)
Sep 25, 2013 6.775 6.814 6.770 6.775 937,346 +0.05(+0.73%)
Sep 24, 2013 6.681 6.770 6.597 6.725 757,764 +0.06(+0.89%)
Sep 23, 2013 6.617 6.696 6.602 6.666 786,528 +0.02(+0.30%)
Sep 20, 2013 6.730 6.740 6.627 6.647 1,343,262 -0.08(-1.17%)
Sep 19, 2013 6.770 6.794 6.671 6.725 653,067 -0.01(-0.22%)
Sep 18, 2013 6.676 6.755 6.602 6.740 1,111,738 +0.09(+1.33%)
Sep 17, 2013 6.691 6.730 6.622 6.651 822,434 -0.01(-0.15%)
Sep 16, 2013 6.772 6.746 6.656 6.661 925,789 -0.03(-0.52%)
Sep 13, 2013 6.775 6.780 6.696 6.696 762,710 -0.02(-0.29%)
Sep 12, 2013 6.760 6.775 6.706 6.715 640,077 -0.02(-0.37%)
Sep 11, 2013 6.720 6.770 6.656 6.740 870,063 +0.04(+0.66%)
Sep 10, 2013 6.720 6.750 6.590 6.696 1,459,705 +0.03(+0.52%)
Sep 09, 2013 6.563 6.696 6.563 6.661 1,288,164 +0.10(+1.58%)
Sep 06, 2013 6.582 6.637 6.464 6.558 1,241,499 +0.02(+0.38%)
Sep 05, 2013 6.435 6.568 6.420 6.533 2,522,695 +0.11(+1.69%)
Sep 04, 2013 6.336 6.479 6.316 6.425 19,676,412 -0.11(-1.73%)
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.