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 (%)
Mar 31, 2011 5.695 5.844 5.686 5.844 2,265,270 +0.12(+2.18%)
Mar 30, 2011 5.767 5.786 5.695 5.719 135,571 -0.02(-0.42%)
Mar 29, 2011 5.767 5.813 5.667 5.743 142,297 -0.03(-0.50%)
Mar 28, 2011 5.753 5.806 5.710 5.772 161,524 +0.01(+0.25%)
Mar 25, 2011 5.738 5.825 5.714 5.758 88,804 +0.04(+0.76%)
Mar 24, 2011 5.796 5.796 5.710 5.714 129,552 -0.06(-1.00%)
Mar 23, 2011 5.652 5.782 5.638 5.772 215,403 +0.09(+1.60%)
Mar 22, 2011 5.681 5.738 5.676 5.681 162,560 -0.04(-0.75%)
Mar 21, 2011 5.758 5.758 5.681 5.724 133,529 +0.06(+1.10%)
Mar 18, 2011 5.758 5.773 5.657 5.662 142,593 -0.10(-1.67%)
Mar 17, 2011 5.758 5.796 5.724 5.758 104,152 -0.01(-0.25%)
Mar 16, 2011 5.700 5.839 5.662 5.772 286,051 +0.07(+1.26%)
Mar 15, 2011 5.681 5.738 5.662 5.700 217,583 -0.04(-0.67%)
Mar 14, 2011 5.782 5.784 5.710 5.738 143,939 -0.07(-1.16%)
Mar 11, 2011 5.782 5.839 5.758 5.806 91,473 +0.02(+0.41%)
Mar 10, 2011 5.738 5.791 5.738 5.782 90,927 -0.00(-0.08%)
Mar 09, 2011 5.815 5.834 5.758 5.786 230,184 -0.06(-1.07%)
Mar 08, 2011 5.786 5.854 5.768 5.849 328,936 +0.05(+0.83%)
Mar 07, 2011 5.830 5.830 5.772 5.801 184,986 -0.03(-0.49%)
Mar 04, 2011 5.820 5.878 5.758 5.830 160,044 +0.01(+0.25%)
Mar 03, 2011 5.820 5.839 5.801 5.815 462,930 +0.02(+0.41%)
Mar 02, 2011 5.729 5.810 5.724 5.791 542,774 +0.13(+2.37%)
Mar 01, 2011 5.748 5.758 5.638 5.657 146,357 -0.08(-1.34%)
Feb 28, 2011 5.676 5.738 5.518 5.734 610,542 +0.02(+0.42%)
Feb 25, 2011 5.686 5.714 5.633 5.710 119,854 +0.03(+0.51%)
Feb 24, 2011 5.518 5.700 5.518 5.681 340,155 +0.11(+1.89%)
Feb 23, 2011 5.633 5.638 5.566 5.575 195,548 -0.05(-0.94%)
Feb 22, 2011 5.700 5.700 5.570 5.628 380,222 -0.05(-0.85%)
Feb 18, 2011 5.758 5.758 5.666 5.676 284,740 -0.03(-0.59%)
Feb 17, 2011 5.734 5.758 5.710 5.710 256,245 -0.05(-0.83%)
Feb 16, 2011 5.758 5.762 5.734 5.758 313,659 +0.00(+0.00%)
Feb 15, 2011 5.762 5.767 5.758 5.758 412,777 +0.00(+0.00%)
Feb 14, 2011 5.782 5.806 5.758 5.758 256,885 -0.02(-0.41%)
Feb 11, 2011 5.758 5.796 5.758 5.782 512,559 +0.02(+0.33%)
Feb 10, 2011 5.782 5.806 5.710 5.762 895,366 -0.03(-0.50%)
Feb 09, 2011 5.734 5.806 5.734 5.791 308,150 +0.05(+0.92%)
Feb 08, 2011 5.710 5.758 5.710 5.738 145,565 -0.02(-0.33%)
Feb 07, 2011 5.724 5.767 5.714 5.758 430,354 +0.01(+0.25%)
Feb 04, 2011 5.714 5.758 5.710 5.743 204,044 +0.00(+0.08%)
Feb 03, 2011 5.714 5.767 5.710 5.738 262,944 -0.01(-0.25%)
Feb 02, 2011 5.791 5.791 5.710 5.753 204,669 -0.00(-0.08%)
Feb 01, 2011 5.734 5.815 5.734 5.758 578,974 +0.00(+0.00%)
Jan 31, 2011 5.710 5.758 5.638 5.758 206,195 +0.05(+0.84%)
Jan 28, 2011 5.719 5.758 5.710 5.710 251,157 -0.02(-0.33%)
Jan 27, 2011 5.782 5.782 5.695 5.729 506,306 +0.01(+0.17%)
Jan 26, 2011 5.724 5.997 5.710 5.719 849,422 -0.01(-0.25%)
Jan 25, 2011 5.748 5.748 5.710 5.734 310,076 +0.00(+0.08%)
Jan 24, 2011 5.714 5.791 5.532 5.729 887,127 -0.03(-0.50%)
Jan 21, 2011 5.854 5.878 5.758 5.758 2,034,404 -0.07(-1.15%)
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.