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 28, 2018 3.795 3.813 3.654 3.654 680,370 -0.14(-3.72%)
Feb 27, 2018 3.680 3.804 3.680 3.795 355,672 +0.11(+2.87%)
Feb 26, 2018 3.627 3.698 3.574 3.689 306,156 +0.05(+1.46%)
Feb 23, 2018 3.574 3.645 3.574 3.636 304,655 +0.06(+1.73%)
Feb 22, 2018 3.627 3.663 3.574 3.574 315,179 -0.08(-2.17%)
Feb 21, 2018 3.592 3.698 3.592 3.654 147,591 +0.04(+1.22%)
Feb 20, 2018 3.671 3.671 3.601 3.610 392,988 -0.05(-1.45%)
Feb 16, 2018 3.663 3.663 3.663 0 -0.02(-0.46%)
Feb 15, 2018 3.696 3.713 3.679 3.679 202,709 -0.01(-0.23%)
Feb 14, 2018 3.730 3.764 3.663 3.688 480,966 -0.09(-2.47%)
Feb 13, 2018 3.637 3.781 3.620 3.781 404,079 +0.14(+3.97%)
Feb 12, 2018 3.578 3.679 3.578 3.637 449,211 +0.08(+2.39%)
Feb 09, 2018 3.637 3.637 3.527 3.552 1,089,040 -0.05(-1.41%)
Feb 08, 2018 3.671 3.696 3.603 3.603 699,546 -0.10(-2.75%)
Feb 07, 2018 3.824 3.866 3.663 3.705 1,148,607 -0.15(-3.96%)
Feb 06, 2018 3.832 4.147 3.790 3.858 979,717 -0.35(-8.28%)
Feb 05, 2018 4.266 4.283 4.096 4.206 682,061 -0.08(-1.79%)
Feb 02, 2018 4.342 4.359 4.274 4.283 308,316 -0.08(-1.95%)
Feb 01, 2018 4.308 4.398 4.308 4.368 225,352 +0.04(+0.98%)
Jan 31, 2018 4.334 4.376 4.317 4.325 326,898 +0.00(+0.00%)
Jan 30, 2018 4.376 4.376 4.317 4.325 235,346 -0.05(-1.16%)
Jan 29, 2018 4.402 4.410 4.342 4.376 394,056 -0.03(-0.58%)
Jan 26, 2018 4.419 4.419 4.376 4.402 317,900 -0.02(-0.38%)
Jan 25, 2018 4.461 4.461 4.419 4.419 263,502 -0.04(-0.95%)
Jan 24, 2018 4.478 4.538 4.453 4.461 285,784 -0.01(-0.19%)
Jan 23, 2018 4.521 4.528 4.470 4.470 185,670 -0.05(-1.13%)
Jan 22, 2018 4.487 4.546 4.478 4.521 198,890 +0.03(+0.57%)
Jan 19, 2018 4.512 4.538 4.487 4.495 112,261 -0.01(-0.19%)
Jan 18, 2018 4.512 4.529 4.487 4.504 156,807 +0.00(+0.00%)
Jan 17, 2018 4.546 4.572 4.487 4.504 253,678 -0.03(-0.75%)
Jan 16, 2018 4.470 4.589 4.461 4.538 469,474 +0.06(+1.33%)
Jan 12, 2018 4.478 4.478 4.478 0 +0.03(+0.76%)
Jan 11, 2018 4.376 4.444 4.376 4.444 168,171 +0.07(+1.55%)
Jan 10, 2018 4.419 4.436 4.368 4.376 230,417 -0.02(-0.39%)
Jan 09, 2018 4.419 4.487 4.385 4.393 340,014 -0.04(-0.96%)
Jan 08, 2018 4.444 4.470 4.427 4.436 298,420 -0.02(-0.38%)
Jan 05, 2018 4.444 4.470 4.436 4.453 208,636 +0.00(+0.00%)
Jan 04, 2018 4.436 4.521 4.436 4.453 251,222 +0.02(+0.38%)
Jan 03, 2018 4.521 4.529 4.436 4.436 300,713 -0.08(-1.88%)
Jan 02, 2018 4.461 4.538 4.444 4.521 181,044 +0.08(+1.92%)
Dec 29, 2017 4.436 4.436 4.436 0 +0.11(+2.55%)
Dec 28, 2017 4.419 4.453 4.321 4.325 1,278,302 -0.13(-2.86%)
Dec 27, 2017 4.487 4.529 4.453 4.453 469,566 -0.04(-0.95%)
Dec 26, 2017 4.580 4.606 4.478 4.495 463,629 -0.08(-1.86%)
Dec 22, 2017 4.631 4.648 4.504 4.580 1,722,039 -0.06(-1.28%)
Dec 21, 2017 4.521 4.657 4.470 4.640 792,227 +0.14(+3.21%)
Dec 20, 2017 4.538 4.572 4.470 4.495 440,155 -0.01(-0.19%)
Dec 19, 2017 4.478 4.538 4.453 4.504 620,733 +0.02(+0.38%)
Dec 18, 2017 4.631 4.674 4.487 4.487 582,569 -0.14(-2.94%)
Dec 15, 2017 4.572 4.627 4.521 4.623 579,088 +0.05(+1.12%)
Dec 14, 2017 4.589 4.606 4.563 4.572 348,749 -0.03(-0.74%)
Dec 13, 2017 4.563 4.614 4.546 4.606 286,715 +0.02(+0.37%)
Dec 12, 2017 4.614 4.623 4.572 4.589 429,172 -0.03(-0.55%)
Dec 11, 2017 4.767 4.767 4.614 4.614 707,447 -0.20(-4.06%)
Dec 08, 2017 4.776 4.827 4.699 4.810 810,588 +0.03(+0.53%)
Dec 07, 2017 4.759 4.835 4.640 4.784 869,111 -0.10(-2.09%)
Dec 06, 2017 4.895 4.895 4.869 4.886 278,946 -0.02(-0.35%)
Dec 05, 2017 4.912 4.920 4.861 4.903 266,531 -0.02(-0.35%)
Dec 04, 2017 4.920 4.939 4.895 4.920 293,680 +0.03(+0.52%)
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.