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, 2016 4.485 4.595 4.485 4.540 400,430 +0.03(+0.76%)
Mar 30, 2016 4.568 4.609 4.485 4.506 372,507 -0.04(-0.91%)
Mar 29, 2016 4.492 4.568 4.408 4.547 354,157 +0.02(+0.46%)
Mar 28, 2016 4.609 4.609 4.506 4.527 215,910 -0.08(-1.79%)
Mar 24, 2016 4.527 4.609 4.609 4.609 296,980 +0.03(+0.75%)
Mar 23, 2016 4.705 4.774 4.527 4.575 614,369 -0.14(-3.06%)
Mar 22, 2016 4.692 4.774 4.692 4.719 599,354 +0.03(+0.73%)
Mar 21, 2016 4.747 4.771 4.685 4.685 572,552 -0.06(-1.16%)
Mar 18, 2016 4.678 4.884 4.643 4.740 2,513,831 +0.15(+3.30%)
Mar 17, 2016 4.472 4.616 4.472 4.588 508,630 +0.08(+1.68%)
Mar 16, 2016 4.437 4.554 4.410 4.513 460,481 +0.03(+0.77%)
Mar 15, 2016 4.458 4.520 4.444 4.478 413,191 -0.01(-0.15%)
Mar 14, 2016 4.410 4.554 4.410 4.485 589,123 +0.06(+1.24%)
Mar 11, 2016 4.382 4.486 4.368 4.430 919,351 +0.03(+0.63%)
Mar 10, 2016 4.341 4.451 4.341 4.403 811,887 +0.03(+0.63%)
Mar 09, 2016 4.272 4.427 4.272 4.375 727,948 +0.09(+2.09%)
Mar 08, 2016 4.334 4.423 4.238 4.286 477,913 -0.11(-2.50%)
Mar 07, 2016 4.286 4.416 4.258 4.396 386,084 +0.08(+1.75%)
Mar 04, 2016 4.176 4.300 4.155 4.320 458,308 +0.17(+4.15%)
Mar 03, 2016 4.066 4.188 4.052 4.148 380,637 +0.05(+1.17%)
Mar 02, 2016 4.011 4.134 4.011 4.100 428,702 +0.07(+1.71%)
Mar 01, 2016 3.976 4.059 3.949 4.031 362,202 +0.06(+1.38%)
Feb 29, 2016 3.797 3.997 3.790 3.976 536,320 +0.19(+4.90%)
Feb 26, 2016 3.756 3.845 3.722 3.790 254,298 +0.07(+1.85%)
Feb 25, 2016 3.784 3.784 3.687 3.722 385,805 -0.04(-1.10%)
Feb 24, 2016 3.749 3.811 3.618 3.763 434,487 -0.03(-0.91%)
Feb 23, 2016 3.818 3.894 3.790 3.797 431,856 -0.01(-0.36%)
Feb 22, 2016 3.784 3.907 3.777 3.811 568,086 -0.04(-1.07%)
Feb 19, 2016 3.852 3.875 3.702 3.852 775,874 -0.03(-0.84%)
Feb 18, 2016 3.924 3.963 3.846 3.885 709,907 -0.02(-0.50%)
Feb 17, 2016 3.781 3.950 3.774 3.905 544,524 +0.14(+3.82%)
Feb 16, 2016 3.656 3.813 3.656 3.761 861,316 +0.14(+3.97%)
Feb 12, 2016 3.559 3.617 3.617 3.617 890,119 +0.11(+3.17%)
Feb 11, 2016 3.467 3.572 3.441 3.506 1,116,385 -0.08(-2.36%)
Feb 10, 2016 3.702 3.852 3.506 3.591 2,448,609 -0.30(-7.72%)
Feb 09, 2016 4.029 4.101 3.852 3.892 1,702,282 -0.27(-6.44%)
Feb 08, 2016 4.283 4.283 4.114 4.159 922,150 -0.17(-3.92%)
Feb 05, 2016 4.336 4.381 4.296 4.329 313,470 -0.03(-0.60%)
Feb 04, 2016 4.251 4.453 4.251 4.355 430,799 +0.10(+2.46%)
Feb 03, 2016 4.270 4.303 4.114 4.251 492,302 +0.00(+0.00%)
Feb 02, 2016 4.316 4.342 4.244 4.251 358,835 -0.14(-3.27%)
Feb 01, 2016 4.336 4.394 4.296 4.394 386,479 +0.03(+0.60%)
Jan 29, 2016 4.355 4.414 4.322 4.368 537,576 +0.07(+1.52%)
Jan 28, 2016 4.296 4.349 4.270 4.303 425,874 +0.03(+0.76%)
Jan 27, 2016 4.257 4.336 4.225 4.270 372,793 -0.01(-0.30%)
Jan 26, 2016 4.172 4.290 4.159 4.283 395,003 +0.11(+2.66%)
Jan 25, 2016 4.264 4.322 4.120 4.172 584,870 -0.17(-3.91%)
Jan 22, 2016 4.244 4.375 4.238 4.342 435,264 +0.14(+3.42%)
Jan 21, 2016 4.094 4.283 4.081 4.198 473,391 +0.12(+3.04%)
Jan 20, 2016 4.009 4.159 3.937 4.074 1,239,508 -0.02(-0.48%)
Jan 19, 2016 4.244 4.309 4.035 4.094 601,898 -0.12(-2.94%)
Jan 15, 2016 4.087 4.218 4.218 4.218 1,291,990 +0.01(+0.16%)
Jan 14, 2016 4.257 4.296 4.127 4.212 888,329 -0.05(-1.07%)
Jan 13, 2016 4.447 4.499 4.244 4.257 989,474 -0.21(-4.68%)
Jan 12, 2016 4.538 4.616 4.264 4.466 1,171,000 -0.07(-1.44%)
Jan 11, 2016 4.688 4.753 4.518 4.531 682,267 -0.16(-3.34%)
Jan 08, 2016 4.740 4.806 4.669 4.688 304,179 -0.03(-0.69%)
Jan 07, 2016 4.832 4.838 4.682 4.721 1,239,135 -0.19(-3.86%)
Jan 06, 2016 4.884 4.956 4.851 4.910 944,380 -0.03(-0.66%)
Jan 05, 2016 5.034 5.054 4.897 4.943 492,625 -0.11(-2.20%)
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.