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 30, 2012 5.379 5.439 5.278 5.407 325,349 +0.06(+1.17%)
Mar 29, 2012 5.355 5.417 5.311 5.345 119,206 -0.04(-0.80%)
Mar 28, 2012 5.393 5.403 5.316 5.388 117,288 +0.01(+0.27%)
Mar 27, 2012 5.292 5.393 5.287 5.374 241,662 +0.08(+1.54%)
Mar 26, 2012 5.297 5.364 5.278 5.292 222,647 -0.03(-0.63%)
Mar 23, 2012 5.335 5.335 5.283 5.326 179,888 +0.00(+0.00%)
Mar 22, 2012 5.321 5.355 5.278 5.326 166,199 -0.00(-0.09%)
Mar 21, 2012 5.345 5.345 5.321 5.331 168,793 -0.01(-0.18%)
Mar 20, 2012 5.369 5.393 5.331 5.340 204,696 -0.03(-0.63%)
Mar 19, 2012 5.450 5.450 5.335 5.374 313,158 -0.08(-1.41%)
Mar 16, 2012 5.546 5.546 5.450 5.450 288,140 -0.10(-1.82%)
Mar 15, 2012 5.618 5.618 5.480 5.551 402,229 +0.07(+1.31%)
Mar 14, 2012 5.441 5.514 5.422 5.479 366,135 +0.02(+0.44%)
Mar 13, 2012 5.460 5.465 5.407 5.455 414,689 +0.04(+0.80%)
Mar 12, 2012 5.393 5.427 5.350 5.412 227,527 +0.01(+0.18%)
Mar 09, 2012 5.350 5.431 5.340 5.403 282,737 +0.07(+1.26%)
Mar 08, 2012 5.374 5.379 5.302 5.335 212,735 -0.02(-0.45%)
Mar 07, 2012 5.287 5.369 5.273 5.359 311,956 +0.11(+2.01%)
Mar 06, 2012 5.335 5.383 5.239 5.254 621,757 -0.12(-2.23%)
Mar 05, 2012 5.292 5.379 5.283 5.374 324,138 +0.09(+1.73%)
Mar 02, 2012 5.345 5.345 5.283 5.283 189,617 -0.06(-1.17%)
Mar 01, 2012 5.331 5.369 5.283 5.345 331,174 +0.04(+0.81%)
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%)
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.