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 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%)
Nov 03, 2014 6.399 6.410 6.311 6.316 647,815 -0.08(-1.20%)
Oct 31, 2014 6.404 6.404 6.316 6.393 835,114 +0.05(+0.78%)
Oct 30, 2014 6.415 6.415 6.333 6.344 720,596 -0.07(-1.11%)
Oct 29, 2014 6.377 6.388 6.338 6.415 497,070 +0.05(+0.78%)
Oct 28, 2014 6.371 6.399 6.338 6.366 532,179 +0.00(+0.00%)
Oct 27, 2014 6.371 6.371 6.371 6.366 445,404 -0.01(-0.09%)
Oct 24, 2014 6.382 6.388 6.311 6.371 867,500 +0.00(+0.00%)
Oct 23, 2014 6.443 6.465 6.360 6.371 614,937 -0.02(-0.26%)
Oct 22, 2014 6.399 6.437 6.382 6.388 604,424 +0.00(+0.00%)
Oct 21, 2014 6.338 6.437 6.333 6.388 612,501 +0.07(+1.04%)
Oct 20, 2014 6.300 6.322 6.272 6.322 513,520 +0.02(+0.35%)
Oct 17, 2014 6.283 6.360 6.278 6.300 683,010 +0.09(+1.51%)
Oct 16, 2014 5.953 6.228 5.947 6.206 915,678 +0.21(+3.49%)
Oct 15, 2014 6.113 6.113 5.870 5.997 1,436,231 -0.15(-2.42%)
Oct 14, 2014 6.173 6.184 6.092 6.146 1,156,084 +0.00(+0.00%)
Oct 13, 2014 6.256 6.322 6.132 6.146 964,762 -0.12(-1.93%)
Oct 10, 2014 6.234 6.327 6.063 6.267 1,972,116 +0.01(+0.18%)
Oct 09, 2014 6.349 6.349 6.223 6.256 577,489 -0.08(-1.30%)
Oct 08, 2014 6.327 6.349 6.223 6.338 1,027,336 -0.02(-0.26%)
Oct 07, 2014 6.410 6.424 6.355 6.355 679,510 -0.08(-1.28%)
Oct 06, 2014 6.476 6.476 6.415 6.437 477,150 -0.02(-0.34%)
Oct 03, 2014 6.470 6.498 6.454 6.459 564,675 +0.03(+0.43%)
Oct 02, 2014 6.426 6.443 6.360 6.432 988,100 +0.02(+0.26%)
Oct 01, 2014 6.514 6.514 6.382 6.415 940,910 -0.08(-1.27%)
Sep 30, 2014 6.498 6.544 6.410 6.498 2,030,604 +0.02(+0.25%)
Sep 29, 2014 6.514 6.531 6.470 6.481 722,070 -0.06(-0.93%)
Sep 26, 2014 6.575 6.597 6.525 6.542 666,576 -0.02(-0.25%)
Sep 25, 2014 6.613 6.613 6.520 6.558 892,521 -0.04(-0.67%)
Sep 24, 2014 6.657 6.685 6.586 6.602 970,109 -0.04(-0.66%)
Sep 23, 2014 6.663 6.729 6.624 6.646 965,482 -0.02(-0.33%)
Sep 22, 2014 6.795 6.795 6.558 6.668 2,384,422 -0.15(-2.18%)
Sep 19, 2014 6.861 6.861 6.745 6.817 1,899,424 -0.02(-0.24%)
Sep 18, 2014 6.822 6.861 6.800 6.833 857,598 +0.04(+0.57%)
Sep 17, 2014 6.811 6.855 6.778 6.795 977,131 +0.00(+0.00%)
Sep 16, 2014 6.839 6.847 6.745 6.795 1,494,920 -0.09(-1.36%)
Sep 15, 2014 7.026 7.026 6.850 6.888 1,649,670 -0.11(-1.57%)
Sep 12, 2014 7.015 7.037 6.987 6.998 669,339 +0.01(+0.16%)
Sep 11, 2014 6.982 7.004 6.971 6.987 468,113 +0.00(+0.00%)
Sep 10, 2014 7.042 7.059 6.971 6.987 869,332 -0.05(-0.70%)
Sep 09, 2014 7.020 7.059 6.976 7.037 1,006,239 +0.02(+0.24%)
Sep 08, 2014 7.020 7.031 7.004 7.020 536,894 +0.00(+0.00%)
Sep 05, 2014 7.015 7.020 6.976 7.020 806,504 +0.01(+0.16%)
Sep 04, 2014 7.064 7.092 6.998 7.009 941,733 +0.00(+0.00%)
Sep 03, 2014 7.042 7.048 6.998 7.009 986,598 -0.02(-0.31%)
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.