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 (%)
Dec 31, 2019 2.230 2.230 2.160 2.180 413,200 -0.09(-3.96%)
Dec 30, 2019 2.150 2.280 2.150 2.270 682,426 +0.08(+3.65%)
Dec 27, 2019 2.160 2.190 2.120 2.190 348,600 +0.03(+1.39%)
Dec 26, 2019 2.110 2.180 2.070 2.160 360,719 +0.08(+3.85%)
Dec 24, 2019 2.090 2.140 2.060 2.080 96,600 -0.02(-0.95%)
Dec 23, 2019 2.150 2.190 2.070 2.100 473,771 -0.08(-3.67%)
Dec 20, 2019 2.170 2.190 2.130 2.180 116,300 -0.01(-0.46%)
Dec 19, 2019 2.120 2.190 2.110 2.190 282,703 +0.07(+3.30%)
Dec 18, 2019 2.130 2.170 2.070 2.120 248,327 -0.02(-0.93%)
Dec 17, 2019 2.130 2.160 2.100 2.140 725,715 -0.01(-0.47%)
Dec 16, 2019 2.180 2.200 2.050 2.150 417,523 +0.00(+0.00%)
Dec 13, 2019 2.130 2.190 2.060 2.150 289,400 +0.01(+0.47%)
Dec 12, 2019 2.180 2.195 2.130 2.140 152,000 -0.05(-2.28%)
Dec 11, 2019 2.230 2.240 2.185 2.190 119,574 -0.04(-1.79%)
Dec 10, 2019 2.170 2.270 2.170 2.230 102,704 +0.06(+2.76%)
Dec 09, 2019 2.250 2.270 2.161 2.170 181,023 -0.08(-3.56%)
Dec 06, 2019 2.200 2.260 2.197 2.250 146,200 +0.03(+1.35%)
Dec 05, 2019 2.200 2.247 2.180 2.220 115,622 -0.01(-0.45%)
Dec 04, 2019 2.170 2.260 2.160 2.230 103,741 +0.06(+2.76%)
Dec 03, 2019 2.170 2.220 2.150 2.170 167,743 -0.03(-1.36%)
Dec 02, 2019 2.170 2.200 2.100 2.200 442,410 +0.02(+0.92%)
Nov 29, 2019 2.120 2.190 2.120 2.180 60,000 +0.05(+2.35%)
Nov 27, 2019 2.080 2.140 2.080 2.130 79,700 +0.02(+0.95%)
Nov 26, 2019 2.050 2.120 2.050 2.110 344,375 +0.10(+5.13%)
Nov 25, 2019 1.978 2.056 1.978 2.007 150,024 +0.01(+0.49%)
Nov 22, 2019 1.939 2.007 1.939 1.997 94,840 +0.03(+1.49%)
Nov 21, 2019 1.929 1.968 1.900 1.968 102,593 +0.06(+3.06%)
Nov 20, 2019 1.900 1.968 1.900 1.910 134,540 -0.02(-1.01%)
Nov 19, 2019 1.880 1.939 1.812 1.929 211,924 +0.05(+2.59%)
Nov 18, 2019 1.900 1.929 1.822 1.880 221,497 -0.02(-1.03%)
Nov 15, 2019 1.939 1.958 1.890 1.900 159,709 -0.07(-3.47%)
Nov 14, 2019 1.968 2.056 1.963 1.968 478,606 -0.01(-0.49%)
Nov 13, 2019 1.988 2.007 1.968 1.978 58,728 -0.05(-2.40%)
Nov 12, 2019 1.910 2.036 1.910 2.026 178,495 +0.10(+5.05%)
Nov 11, 2019 1.949 1.978 1.919 1.929 200,455 -0.06(-2.94%)
Nov 08, 2019 2.036 2.036 1.978 1.988 136,409 -0.03(-1.45%)
Nov 07, 2019 2.056 2.090 1.978 2.017 201,304 -0.05(-2.36%)
Nov 06, 2019 2.065 2.104 2.046 2.065 110,234 +0.00(+0.00%)
Nov 05, 2019 2.065 2.114 2.056 2.065 117,539 -0.02(-0.93%)
Nov 04, 2019 2.124 2.134 2.075 2.085 122,404 -0.04(-1.83%)
Nov 01, 2019 2.134 2.134 2.095 2.124 275,282 -0.01(-0.46%)
Oct 31, 2019 2.114 2.163 2.109 2.134 582,267 +0.02(+0.92%)
Oct 30, 2019 2.104 2.163 2.095 2.114 162,670 +0.00(+0.00%)
Oct 29, 2019 2.056 2.157 2.056 2.114 301,492 +0.05(+2.36%)
Oct 28, 2019 2.095 2.163 2.051 2.065 251,926 -0.03(-1.39%)
Oct 25, 2019 1.968 2.104 1.939 2.095 597,882 +0.15(+7.50%)
Oct 24, 2019 2.036 2.036 1.890 1.949 367,270 -0.09(-4.31%)
Oct 23, 2019 2.036 2.104 2.026 2.036 326,138 +0.01(+0.48%)
Oct 22, 2019 2.075 2.114 2.007 2.026 153,968 -0.04(-1.89%)
Oct 21, 2019 2.192 2.251 2.065 2.065 188,990 -0.12(-5.36%)
Oct 18, 2019 2.309 2.309 2.163 2.182 255,062 -0.14(-5.88%)
Oct 17, 2019 2.367 2.387 2.319 2.319 84,003 -0.01(-0.42%)
Oct 16, 2019 2.426 2.447 2.329 2.329 70,719 -0.10(-4.02%)
Oct 15, 2019 2.465 2.543 2.416 2.426 152,690 -0.06(-2.35%)
Oct 14, 2019 2.504 2.523 2.426 2.484 324,264 -0.08(-3.04%)
Oct 11, 2019 2.533 2.582 2.504 2.562 75,133 +0.03(+1.15%)
Oct 10, 2019 2.523 2.543 2.494 2.533 191,648 +0.02(+0.78%)
Oct 09, 2019 2.455 2.553 2.455 2.514 95,266 +0.06(+2.38%)
Oct 08, 2019 2.406 2.477 2.406 2.455 116,694 -0.01(-0.40%)
Oct 07, 2019 2.416 2.475 2.408 2.465 111,160 +0.03(+1.20%)
Oct 04, 2019 2.416 2.465 2.416 2.436 77,083 +0.00(+0.00%)
Oct 03, 2019 2.387 2.436 2.387 2.436 51,267 +0.02(+0.81%)
Oct 02, 2019 2.436 2.446 2.392 2.416 93,425 -0.03(-1.20%)
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.