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, 2017 6.053 6.069 6.014 6.029 296,366 -0.03(-0.52%)
Mar 30, 2017 5.990 6.061 5.975 6.061 403,549 +0.07(+1.18%)
Mar 29, 2017 5.928 5.998 5.882 5.990 289,270 +0.07(+1.19%)
Mar 28, 2017 5.928 5.948 5.884 5.920 265,596 +0.00(+0.00%)
Mar 27, 2017 5.912 5.943 5.880 5.920 339,382 -0.02(-0.26%)
Mar 24, 2017 5.920 5.982 5.880 5.935 340,756 +0.07(+1.20%)
Mar 23, 2017 5.826 5.912 5.826 5.865 309,131 +0.04(+0.67%)
Mar 22, 2017 5.912 5.951 5.818 5.826 451,549 -0.09(-1.59%)
Mar 21, 2017 5.990 5.990 5.904 5.920 406,214 -0.05(-0.79%)
Mar 20, 2017 5.998 5.998 5.943 5.967 262,930 -0.02(-0.39%)
Mar 17, 2017 5.904 6.006 5.873 5.990 1,248,294 +0.13(+2.14%)
Mar 16, 2017 5.959 5.975 5.865 5.865 496,352 -0.05(-0.93%)
Mar 15, 2017 5.896 5.920 5.873 5.920 484,914 +0.04(+0.67%)
Mar 14, 2017 5.888 5.896 5.865 5.880 268,054 -0.02(-0.27%)
Mar 13, 2017 5.865 5.920 5.857 5.896 353,475 +0.05(+0.80%)
Mar 10, 2017 5.841 5.912 5.826 5.849 366,891 +0.05(+0.81%)
Mar 09, 2017 5.873 5.896 5.786 5.802 545,773 -0.08(-1.33%)
Mar 08, 2017 5.912 5.943 5.873 5.880 222,374 -0.01(-0.13%)
Mar 07, 2017 5.896 5.912 5.873 5.888 232,869 -0.02(-0.27%)
Mar 06, 2017 5.928 5.967 5.873 5.904 297,188 -0.06(-1.05%)
Mar 03, 2017 5.943 5.982 5.904 5.967 239,678 +0.04(+0.66%)
Mar 02, 2017 5.998 5.998 5.896 5.928 332,222 -0.05(-0.79%)
Mar 01, 2017 6.006 6.014 5.943 5.975 314,401 +0.03(+0.53%)
Feb 28, 2017 6.022 6.022 5.904 5.943 352,805 -0.06(-1.04%)
Feb 27, 2017 6.029 6.029 5.951 6.006 376,963 -0.01(-0.13%)
Feb 24, 2017 6.022 6.022 5.951 6.014 370,047 -0.01(-0.13%)
Feb 23, 2017 5.982 6.022 5.951 6.022 481,580 +0.02(+0.39%)
Feb 22, 2017 6.053 6.069 5.982 5.998 431,527 -0.10(-1.67%)
Feb 21, 2017 5.975 6.108 5.935 6.100 670,938 +0.09(+1.57%)
Feb 17, 2017 6.006 6.006 6.006 0 +0.00(+0.00%)
Feb 16, 2017 6.044 6.044 5.945 6.006 1,035,618 -0.02(-0.38%)
Feb 15, 2017 6.044 6.082 5.998 6.029 645,711 +0.04(+0.64%)
Feb 14, 2017 5.991 6.052 5.975 5.991 464,786 -0.02(-0.25%)
Feb 13, 2017 6.097 6.127 5.983 6.006 1,237,529 -0.09(-1.50%)
Feb 10, 2017 5.991 6.135 5.975 6.097 856,141 +0.14(+2.30%)
Feb 09, 2017 5.937 6.014 5.914 5.960 580,947 +0.02(+0.39%)
Feb 08, 2017 5.892 5.945 5.876 5.937 294,260 +0.02(+0.26%)
Feb 07, 2017 5.914 5.949 5.846 5.922 345,870 +0.01(+0.13%)
Feb 06, 2017 5.800 5.934 5.747 5.914 443,483 +0.10(+1.70%)
Feb 03, 2017 5.747 5.838 5.739 5.815 557,697 +0.08(+1.33%)
Feb 02, 2017 5.754 5.785 5.724 5.739 583,420 +0.01(+0.13%)
Feb 01, 2017 5.678 5.762 5.678 5.732 284,609 +0.05(+0.80%)
Jan 31, 2017 5.701 5.747 5.671 5.686 348,690 -0.03(-0.53%)
Jan 30, 2017 5.754 5.762 5.709 5.716 711,306 -0.05(-0.79%)
Jan 27, 2017 5.808 5.808 5.739 5.762 215,923 -0.05(-0.79%)
Jan 26, 2017 5.800 5.831 5.746 5.808 407,733 +0.02(+0.40%)
Jan 25, 2017 5.861 5.884 5.754 5.785 312,281 -0.05(-0.78%)
Jan 24, 2017 5.739 5.861 5.739 5.831 294,419 +0.11(+1.86%)
Jan 23, 2017 5.739 5.747 5.709 5.724 342,923 +0.02(+0.27%)
Jan 20, 2017 5.747 5.770 5.709 5.709 180,145 +0.00(+0.00%)
Jan 19, 2017 5.739 5.765 5.709 5.709 310,904 -0.04(-0.66%)
Jan 18, 2017 5.793 5.814 5.732 5.747 309,705 -0.05(-0.79%)
Jan 17, 2017 5.831 5.846 5.777 5.793 423,139 +0.02(+0.26%)
Jan 13, 2017 5.777 5.777 5.777 0 -0.08(-1.30%)
Jan 12, 2017 5.907 5.945 5.807 5.853 338,565 -0.03(-0.52%)
Jan 11, 2017 5.876 5.907 5.849 5.884 302,276 +0.03(+0.52%)
Jan 10, 2017 5.945 5.945 5.838 5.853 309,550 -0.05(-0.90%)
Jan 09, 2017 5.975 5.975 5.884 5.907 315,958 -0.03(-0.51%)
Jan 06, 2017 5.991 6.040 5.937 5.937 486,829 -0.05(-0.76%)
Jan 05, 2017 6.067 6.090 5.899 5.983 542,848 -0.11(-1.88%)
Jan 04, 2017 5.846 6.120 5.844 6.097 1,080,899 +0.24(+4.03%)
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.