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, 2014 7.158 7.158 7.002 7.064 2,032,598 -0.01(-0.07%)
Mar 28, 2014 7.090 7.163 7.059 7.070 466,067 -0.02(-0.29%)
Mar 27, 2014 7.075 7.116 7.033 7.090 556,789 +0.05(+0.74%)
Mar 26, 2014 7.158 7.163 7.038 7.038 714,571 -0.09(-1.31%)
Mar 25, 2014 7.137 7.179 7.087 7.132 590,533 +0.01(+0.15%)
Mar 24, 2014 7.199 7.205 7.085 7.121 703,973 -0.06(-0.80%)
Mar 21, 2014 7.096 7.179 7.075 7.179 2,720,375 +0.09(+1.32%)
Mar 20, 2014 7.075 7.085 7.007 7.085 667,062 +0.00(+0.00%)
Mar 19, 2014 7.080 7.085 7.018 7.085 843,004 +0.01(+0.07%)
Mar 18, 2014 7.064 7.085 6.981 7.080 906,330 +0.02(+0.22%)
Mar 17, 2014 6.976 7.127 6.919 7.064 1,550,644 +0.10(+1.49%)
Mar 14, 2014 7.064 7.096 6.935 6.961 839,873 -0.07(-1.03%)
Mar 13, 2014 7.096 7.142 7.007 7.033 566,595 -0.04(-0.59%)
Mar 12, 2014 7.028 7.080 7.007 7.075 530,033 +0.03(+0.44%)
Mar 11, 2014 7.137 7.163 7.007 7.044 611,623 -0.09(-1.31%)
Mar 10, 2014 7.121 7.163 7.044 7.137 738,158 +0.01(+0.15%)
Mar 07, 2014 7.194 7.234 7.111 7.127 644,502 -0.05(-0.65%)
Mar 06, 2014 7.179 7.230 7.142 7.173 921,092 +0.01(+0.14%)
Mar 05, 2014 7.137 7.205 7.122 7.163 1,082,644 +0.03(+0.36%)
Mar 04, 2014 7.282 7.303 7.132 7.137 1,665,976 -0.10(-1.36%)
Mar 03, 2014 7.220 7.272 7.189 7.236 771,106 -0.05(-0.71%)
Feb 28, 2014 7.293 7.308 7.221 7.288 1,704,590 +0.01(+0.07%)
Feb 27, 2014 7.210 7.308 7.179 7.282 1,009,885 +0.08(+1.15%)
Feb 26, 2014 7.194 7.251 7.173 7.199 933,784 +0.04(+0.58%)
Feb 25, 2014 7.324 7.324 7.153 7.158 1,089,826 -0.18(-2.41%)
Feb 24, 2014 7.298 7.381 7.288 7.334 1,004,994 +0.06(+0.86%)
Feb 21, 2014 7.302 7.307 7.257 7.272 1,199,163 +0.00(+0.00%)
Feb 20, 2014 7.237 7.307 7.237 7.272 889,594 +0.05(+0.63%)
Feb 19, 2014 7.378 7.383 7.226 7.226 1,146,520 -0.14(-1.92%)
Feb 18, 2014 7.257 7.378 7.257 7.368 1,179,778 +0.12(+1.60%)
Feb 14, 2014 7.247 7.252 7.252 7.252 835,669 +0.01(+0.07%)
Feb 13, 2014 7.110 7.267 7.080 7.247 1,196,013 +0.14(+1.92%)
Feb 12, 2014 7.105 7.125 7.079 7.110 1,130,269 +0.01(+0.07%)
Feb 11, 2014 7.156 7.156 7.075 7.105 1,102,144 -0.03(-0.35%)
Feb 10, 2014 7.080 7.141 7.029 7.130 2,078,582 +0.07(+1.00%)
Feb 07, 2014 6.974 7.060 6.918 7.060 1,513,985 +0.15(+2.20%)
Feb 06, 2014 6.817 6.969 6.781 6.908 1,480,095 +0.11(+1.56%)
Feb 05, 2014 6.867 6.878 6.802 6.802 1,235,367 -0.07(-0.96%)
Feb 04, 2014 6.903 6.918 6.862 6.867 1,445,698 +0.00(+0.00%)
Feb 03, 2014 6.994 7.039 6.827 6.867 2,464,469 -0.11(-1.52%)
Jan 31, 2014 6.974 7.029 6.918 6.974 12,967,052 -0.28(-3.84%)
Jan 30, 2014 7.161 7.267 7.105 7.252 459,463 +0.15(+2.06%)
Jan 29, 2014 7.186 7.221 7.080 7.105 672,640 -0.12(-1.61%)
Jan 28, 2014 7.196 7.252 7.146 7.221 583,659 +0.05(+0.63%)
Jan 27, 2014 7.287 7.307 7.085 7.176 721,050 -0.09(-1.18%)
Jan 24, 2014 7.439 7.444 7.242 7.262 562,065 -0.18(-2.45%)
Jan 23, 2014 7.444 7.484 7.419 7.444 658,238 +0.02(+0.20%)
Jan 22, 2014 7.393 7.474 7.363 7.429 550,958 +0.04(+0.55%)
Jan 21, 2014 7.312 7.393 7.297 7.388 877,640 +0.14(+1.88%)
Jan 17, 2014 7.277 7.252 7.252 7.252 311,843 -0.02(-0.21%)
Jan 16, 2014 7.252 7.297 7.232 7.267 500,110 +0.01(+0.07%)
Jan 15, 2014 7.166 7.272 7.166 7.262 544,757 +0.10(+1.34%)
Jan 14, 2014 7.135 7.176 7.119 7.166 371,050 +0.04(+0.57%)
Jan 13, 2014 7.156 7.191 7.074 7.125 520,323 -0.03(-0.42%)
Jan 10, 2014 7.130 7.161 7.100 7.156 406,165 +0.05(+0.64%)
Jan 09, 2014 7.085 7.120 7.029 7.110 626,024 +0.06(+0.79%)
Jan 08, 2014 7.055 7.080 6.999 7.055 478,528 +0.02(+0.22%)
Jan 07, 2014 7.055 7.070 7.034 7.039 631,675 +0.03(+0.36%)
Jan 06, 2014 6.999 7.065 6.999 7.014 625,597 +0.04(+0.51%)
Jan 03, 2014 7.055 7.115 6.969 6.979 732,126 -0.04(-0.50%)
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.