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 30, 2016 5.945 6.000 5.892 5.968 344,453 +0.00(+0.00%)
Nov 29, 2016 5.953 6.014 5.930 5.968 346,261 +0.01(+0.13%)
Nov 28, 2016 5.975 5.983 5.937 5.960 314,829 -0.02(-0.38%)
Nov 25, 2016 5.953 5.983 5.922 5.983 252,911 +0.05(+0.77%)
Nov 23, 2016 5.937 5.937 5.937 0 -0.03(-0.51%)
Nov 22, 2016 6.036 6.052 5.892 5.968 441,811 -0.03(-0.51%)
Nov 21, 2016 5.930 6.021 5.907 5.998 421,830 +0.05(+0.90%)
Nov 18, 2016 5.945 5.967 5.804 5.945 1,053,920 -0.03(-0.50%)
Nov 17, 2016 5.841 5.975 5.834 5.975 933,254 +0.16(+2.68%)
Nov 16, 2016 5.849 5.886 5.789 5.819 421,848 -0.03(-0.51%)
Nov 15, 2016 5.863 5.893 5.789 5.849 970,696 +0.03(+0.51%)
Nov 14, 2016 5.871 5.908 5.774 5.819 523,069 -0.05(-0.88%)
Nov 11, 2016 5.812 5.886 5.804 5.871 333,107 +0.06(+1.02%)
Nov 10, 2016 5.789 5.878 5.789 5.812 413,191 +0.05(+0.90%)
Nov 09, 2016 5.626 5.797 5.604 5.760 570,867 +0.09(+1.57%)
Nov 08, 2016 5.611 5.708 5.589 5.671 347,097 +0.05(+0.92%)
Nov 07, 2016 5.619 5.663 5.589 5.619 469,733 +0.11(+2.02%)
Nov 04, 2016 5.478 5.559 5.411 5.508 355,535 -0.01(-0.13%)
Nov 03, 2016 5.500 5.582 5.493 5.515 528,478 +0.01(+0.27%)
Nov 02, 2016 5.604 5.648 5.419 5.500 681,316 -0.10(-1.72%)
Nov 01, 2016 5.589 5.641 5.582 5.597 719,254 +0.01(+0.13%)
Oct 31, 2016 5.641 5.641 5.522 5.589 599,740 -0.07(-1.18%)
Oct 28, 2016 5.648 5.730 5.604 5.656 406,278 -0.01(-0.13%)
Oct 27, 2016 5.745 5.774 5.648 5.663 321,391 -0.10(-1.80%)
Oct 26, 2016 5.834 5.856 5.726 5.767 350,957 -0.04(-0.77%)
Oct 25, 2016 5.760 5.834 5.760 5.812 389,848 +0.02(+0.38%)
Oct 24, 2016 5.782 5.819 5.745 5.789 412,045 +0.05(+0.90%)
Oct 21, 2016 5.700 5.752 5.678 5.737 333,964 +0.05(+0.91%)
Oct 20, 2016 5.671 5.700 5.582 5.686 313,205 -0.01(-0.13%)
Oct 19, 2016 5.708 5.730 5.671 5.693 330,761 +0.00(+0.00%)
Oct 18, 2016 5.715 5.737 5.678 5.693 310,160 -0.03(-0.52%)
Oct 17, 2016 5.641 5.730 5.626 5.723 600,237 +0.04(+0.78%)
Oct 14, 2016 5.700 5.700 5.634 5.678 314,546 +0.01(+0.13%)
Oct 13, 2016 5.641 5.686 5.634 5.671 413,833 +0.00(+0.00%)
Oct 12, 2016 5.686 5.715 5.671 5.671 245,356 +0.00(+0.00%)
Oct 11, 2016 5.700 5.708 5.641 5.671 273,842 +0.01(+0.26%)
Oct 10, 2016 5.700 5.767 5.641 5.656 401,561 -0.03(-0.52%)
Oct 07, 2016 5.715 5.745 5.682 5.686 378,738 +0.07(+1.19%)
Oct 06, 2016 5.693 5.695 5.604 5.619 443,188 -0.08(-1.43%)
Oct 05, 2016 5.663 5.767 5.651 5.700 352,240 +0.06(+1.05%)
Oct 04, 2016 5.686 5.700 5.634 5.641 361,837 -0.04(-0.78%)
Oct 03, 2016 5.648 5.745 5.648 5.686 338,485 +0.03(+0.52%)
Sep 30, 2016 5.730 5.767 5.656 5.656 650,287 -0.04(-0.65%)
Sep 29, 2016 5.686 5.760 5.671 5.693 424,257 -0.01(-0.26%)
Sep 28, 2016 5.678 5.708 5.641 5.708 407,321 +0.03(+0.52%)
Sep 27, 2016 5.715 5.752 5.641 5.678 478,290 -0.01(-0.13%)
Sep 26, 2016 5.752 5.834 5.671 5.686 889,986 -0.07(-1.29%)
Sep 23, 2016 5.708 5.774 5.671 5.760 1,409,646 +0.10(+1.70%)
Sep 22, 2016 5.582 5.663 5.567 5.663 692,828 +0.14(+2.55%)
Sep 21, 2016 5.500 5.574 5.463 5.522 517,240 +0.01(+0.27%)
Sep 20, 2016 5.463 5.589 5.419 5.508 662,299 +0.07(+1.36%)
Sep 19, 2016 5.433 5.515 5.396 5.433 564,237 +0.07(+1.38%)
Sep 16, 2016 5.293 5.411 5.200 5.359 2,177,020 +0.04(+0.70%)
Sep 15, 2016 5.307 5.382 5.218 5.322 478,172 -0.01(-0.14%)
Sep 14, 2016 5.226 5.345 5.196 5.330 794,891 +0.10(+1.99%)
Sep 13, 2016 5.278 5.374 5.137 5.226 1,081,668 -0.16(-2.89%)
Sep 12, 2016 5.448 5.448 5.300 5.382 1,009,581 -0.10(-1.89%)
Sep 09, 2016 5.611 5.619 5.433 5.485 884,510 -0.13(-2.37%)
Sep 08, 2016 5.648 5.663 5.552 5.619 492,182 -0.05(-0.92%)
Sep 07, 2016 5.648 5.693 5.619 5.671 366,225 +0.07(+1.32%)
Sep 06, 2016 5.678 5.678 5.574 5.597 367,895 -0.04(-0.79%)
Sep 02, 2016 5.619 5.641 5.641 5.641 222,187 +0.04(+0.66%)
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.