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 (%)
Feb 29, 2012 5.359 5.379 5.302 5.302 298,761 -0.03(-0.63%)
Feb 28, 2012 5.345 5.393 5.283 5.335 437,377 -0.01(-0.27%)
Feb 27, 2012 5.307 5.374 5.278 5.350 460,447 +0.01(+0.27%)
Feb 24, 2012 5.446 5.446 5.307 5.335 430,983 -0.04(-0.71%)
Feb 23, 2012 5.359 5.422 5.302 5.374 650,732 +0.03(+0.63%)
Feb 22, 2012 5.340 5.393 5.278 5.340 950,039 -0.12(-2.28%)
Feb 21, 2012 5.350 5.542 5.350 5.465 1,924,430 +0.15(+2.80%)
Feb 17, 2012 5.350 5.369 5.278 5.316 7,585,499 -0.13(-2.46%)
Feb 16, 2012 5.374 5.518 5.350 5.450 518,259 +0.06(+1.16%)
Feb 15, 2012 5.614 5.623 5.278 5.388 501,381 -0.24(-4.18%)
Feb 14, 2012 5.676 5.705 5.506 5.623 676,038 -0.07(-1.18%)
Feb 13, 2012 5.628 5.714 5.604 5.690 169,590 +0.11(+1.98%)
Feb 10, 2012 5.580 5.609 5.494 5.580 111,826 -0.02(-0.34%)
Feb 09, 2012 5.599 5.599 5.508 5.599 243,719 +0.03(+0.60%)
Feb 08, 2012 5.398 5.604 5.398 5.566 295,705 +0.12(+2.29%)
Feb 07, 2012 5.393 5.446 5.393 5.441 234,246 +0.05(+0.89%)
Feb 06, 2012 5.518 5.518 5.383 5.393 257,020 -0.10(-1.83%)
Feb 03, 2012 5.489 5.518 5.407 5.494 131,103 +0.09(+1.60%)
Feb 02, 2012 5.412 5.441 5.350 5.407 48,864 -0.00(-0.09%)
Feb 01, 2012 5.388 5.441 5.350 5.412 211,732 +0.07(+1.35%)
Jan 31, 2012 5.407 5.431 5.268 5.340 79,758 -0.05(-0.89%)
Jan 30, 2012 5.283 5.407 5.268 5.388 88,055 +0.05(+0.99%)
Jan 27, 2012 5.283 5.369 5.259 5.335 35,046 +0.04(+0.82%)
Jan 26, 2012 5.316 5.321 5.249 5.292 688,081 +0.00(+0.00%)
Jan 25, 2012 5.278 5.340 5.278 5.292 109,202 +0.01(+0.27%)
Jan 24, 2012 5.331 5.345 5.254 5.278 95,840 -0.10(-1.79%)
Jan 23, 2012 5.326 5.393 5.292 5.374 81,869 +0.03(+0.63%)
Jan 20, 2012 5.321 5.345 5.278 5.340 74,245 +0.02(+0.36%)
Jan 19, 2012 5.134 5.335 5.134 5.321 111,990 +0.19(+3.64%)
Jan 18, 2012 5.134 5.163 5.120 5.134 203,250 +0.00(+0.00%)
Jan 17, 2012 5.047 5.163 5.009 5.134 271,224 +0.11(+2.10%)
Jan 13, 2012 5.086 5.105 5.028 5.028 63,362 -0.07(-1.32%)
Jan 12, 2012 5.052 5.110 5.004 5.095 106,434 +0.04(+0.76%)
Jan 11, 2012 5.052 5.076 4.994 5.057 84,489 +0.01(+0.19%)
Jan 10, 2012 4.980 5.097 4.966 5.047 120,700 +0.13(+2.63%)
Jan 09, 2012 4.913 4.971 4.889 4.918 82,130 +0.04(+0.79%)
Jan 06, 2012 4.889 4.899 4.865 4.880 177,274 +0.00(+0.00%)
Jan 05, 2012 4.894 4.934 4.846 4.880 98,770 -0.02(-0.39%)
Jan 04, 2012 4.937 4.990 4.875 4.899 116,055 -0.09(-1.83%)
Dec 30, 2011 5.110 5.110 4.976 4.990 93,756 -0.08(-1.52%)
Dec 29, 2011 4.999 5.076 4.966 5.067 96,919 +0.07(+1.34%)
Dec 28, 2011 4.976 5.052 4.976 4.999 74,227 +0.01(+0.19%)
Dec 27, 2011 4.918 5.029 4.889 4.990 81,607 +0.07(+1.46%)
Dec 23, 2011 4.908 4.951 4.856 4.918 90,788 +0.15(+3.12%)
Dec 21, 2011 4.688 4.812 4.688 4.769 357,271 +0.08(+1.74%)
Dec 20, 2011 4.721 4.740 4.625 4.688 311,139 +0.01(+0.21%)
Dec 19, 2011 4.697 4.721 4.654 4.678 112,024 -0.00(-0.10%)
Dec 16, 2011 4.707 4.740 4.616 4.683 282,643 -0.01(-0.20%)
Dec 15, 2011 4.601 4.697 4.496 4.692 144,690 +0.13(+2.84%)
Dec 14, 2011 4.486 4.568 4.486 4.563 102,543 +0.04(+0.96%)
Dec 13, 2011 4.582 4.597 4.486 4.520 102,624 -0.13(-2.89%)
Dec 12, 2011 4.659 4.707 4.625 4.654 118,353 -0.05(-1.12%)
Dec 09, 2011 4.721 4.731 4.649 4.707 137,472 +0.00(+0.10%)
Dec 08, 2011 4.692 4.740 4.649 4.702 116,380 -0.00(-0.10%)
Dec 07, 2011 4.654 4.745 4.563 4.707 124,098 +0.04(+0.82%)
Dec 06, 2011 4.568 4.707 4.568 4.668 81,561 -0.04(-0.82%)
Dec 05, 2011 4.668 4.736 4.620 4.707 151,290 +0.11(+2.40%)
Dec 02, 2011 4.544 4.606 4.515 4.596 117,366 +0.09(+1.91%)
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.