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, 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%)
Nov 01, 2017 4.775 4.775 4.750 4.758 172,005 +0.01(+0.17%)
Oct 31, 2017 4.808 4.808 4.750 4.750 283,138 -0.06(-1.20%)
Oct 30, 2017 4.808 4.866 4.775 4.808 262,760 -0.02(-0.51%)
Oct 27, 2017 4.758 4.841 4.742 4.833 428,078 +0.08(+1.74%)
Oct 26, 2017 4.800 4.828 4.750 4.750 251,012 -0.07(-1.37%)
Oct 25, 2017 4.841 4.857 4.791 4.816 425,227 -0.01(-0.17%)
Oct 24, 2017 4.783 4.845 4.775 4.824 245,354 +0.02(+0.52%)
Oct 23, 2017 4.750 4.808 4.733 4.800 278,303 +0.02(+0.52%)
Oct 20, 2017 4.775 4.791 4.766 4.775 186,189 +0.01(+0.17%)
Oct 19, 2017 4.709 4.783 4.700 4.766 237,626 +0.03(+0.70%)
Oct 18, 2017 4.725 4.750 4.692 4.733 206,250 +0.02(+0.35%)
Oct 17, 2017 4.791 4.791 4.569 4.717 642,600 -0.10(-2.06%)
Oct 16, 2017 4.816 4.841 4.791 4.816 330,275 +0.02(+0.34%)
Oct 13, 2017 4.899 4.907 4.758 4.800 497,811 -0.08(-1.69%)
Oct 12, 2017 4.956 4.956 4.874 4.882 174,560 -0.07(-1.34%)
Oct 11, 2017 5.014 5.014 4.940 4.948 182,733 -0.07(-1.32%)
Oct 10, 2017 4.981 5.031 4.940 5.014 248,032 +0.02(+0.33%)
Oct 09, 2017 4.973 5.006 4.932 4.998 174,494 +0.01(+0.17%)
Oct 06, 2017 4.990 5.023 4.956 4.990 187,546 -0.02(-0.33%)
Oct 05, 2017 5.064 5.064 4.998 5.006 171,249 -0.03(-0.66%)
Oct 04, 2017 4.998 5.078 4.981 5.039 236,552 +0.02(+0.49%)
Oct 03, 2017 4.932 5.031 4.924 5.014 252,540 +0.08(+1.68%)
Oct 02, 2017 4.932 4.948 4.890 4.932 178,983 +0.00(+0.00%)
Sep 29, 2017 4.849 4.956 4.849 4.932 259,705 +0.08(+1.70%)
Sep 28, 2017 4.775 4.932 4.775 4.849 776,654 +0.07(+1.38%)
Sep 27, 2017 4.783 4.841 4.775 4.783 290,380 -0.02(-0.52%)
Sep 26, 2017 4.849 4.874 4.775 4.808 373,099 -0.01(-0.17%)
Sep 25, 2017 4.849 4.890 4.804 4.816 221,727 -0.02(-0.34%)
Sep 22, 2017 4.816 4.849 4.799 4.833 286,741 +0.05(+1.04%)
Sep 21, 2017 4.824 4.857 4.750 4.783 219,424 -0.04(-0.86%)
Sep 20, 2017 4.816 4.866 4.808 4.824 316,769 +0.02(+0.52%)
Sep 19, 2017 4.824 4.853 4.791 4.800 204,675 +0.00(+0.00%)
Sep 18, 2017 4.833 4.866 4.792 4.800 289,690 -0.04(-0.85%)
Sep 15, 2017 4.766 4.841 4.750 4.841 625,088 +0.04(+0.86%)
Sep 14, 2017 4.816 4.866 4.783 4.800 464,406 -0.06(-1.19%)
Sep 13, 2017 4.890 4.923 4.800 4.857 544,532 -0.06(-1.18%)
Sep 12, 2017 4.915 4.948 4.890 4.915 370,107 -0.01(-0.17%)
Sep 11, 2017 4.948 4.965 4.915 4.923 327,060 -0.02(-0.50%)
Sep 08, 2017 4.948 4.990 4.940 4.948 139,205 -0.02(-0.50%)
Sep 07, 2017 4.940 5.014 4.940 4.973 166,926 +0.01(+0.17%)
Sep 06, 2017 4.965 5.031 4.923 4.965 283,790 +0.00(+0.00%)
Sep 05, 2017 5.039 5.039 4.956 4.965 260,158 -0.09(-1.80%)
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.