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 29, 2019 3.127 3.157 3.030 3.030 143,491 -0.09(-2.81%)
Mar 28, 2019 3.118 3.166 3.109 3.118 116,731 -0.01(-0.31%)
Mar 27, 2019 3.127 3.147 3.088 3.127 110,031 +0.00(+0.00%)
Mar 26, 2019 3.137 3.176 3.088 3.127 67,975 -0.01(-0.31%)
Mar 25, 2019 3.157 3.186 3.137 3.137 89,883 -0.02(-0.62%)
Mar 22, 2019 3.127 3.166 3.111 3.157 84,370 +0.03(+0.93%)
Mar 21, 2019 3.069 3.166 3.059 3.127 260,541 +0.02(+0.63%)
Mar 20, 2019 3.088 3.118 3.049 3.108 81,527 +0.04(+1.27%)
Mar 19, 2019 3.118 3.118 3.049 3.069 56,320 -0.05(-1.56%)
Mar 18, 2019 3.098 3.137 3.030 3.118 87,484 +0.00(+0.00%)
Mar 15, 2019 3.127 3.127 3.010 3.118 153,755 -0.02(-0.62%)
Mar 14, 2019 3.108 3.157 3.030 3.137 89,965 +0.00(+0.00%)
Mar 13, 2019 3.137 3.166 3.098 3.137 89,110 +0.00(+0.00%)
Mar 12, 2019 3.166 3.186 3.095 3.137 214,236 -0.01(-0.31%)
Mar 11, 2019 3.147 3.186 3.069 3.147 48,617 -0.01(-0.31%)
Mar 08, 2019 3.079 3.205 3.069 3.157 135,896 +0.08(+2.53%)
Mar 07, 2019 2.981 3.176 2.981 3.079 194,051 +0.04(+1.28%)
Mar 06, 2019 3.147 3.186 3.020 3.040 129,828 -0.14(-4.29%)
Mar 05, 2019 3.118 3.186 2.972 3.176 78,834 +0.04(+1.24%)
Mar 04, 2019 3.235 3.246 3.069 3.137 123,453 -0.10(-3.01%)
Mar 01, 2019 3.381 3.381 3.176 3.235 81,599 -0.14(-4.05%)
Feb 28, 2019 3.215 3.371 3.069 3.371 265,725 +0.17(+5.17%)
Feb 27, 2019 3.488 3.488 3.205 3.205 128,009 -0.30(-8.61%)
Feb 26, 2019 3.517 3.537 3.235 3.507 322,127 +0.00(+0.00%)
Feb 25, 2019 3.410 3.624 3.049 3.507 495,540 +0.09(+2.56%)
Feb 22, 2019 2.981 3.468 2.981 3.420 707,810 +0.42(+13.96%)
Feb 21, 2019 3.069 3.069 2.952 3.001 53,392 -0.03(-0.96%)
Feb 20, 2019 2.877 3.030 2.877 3.030 94,248 +0.12(+4.29%)
Feb 19, 2019 2.915 2.925 2.848 2.905 166,355 -0.02(-0.66%)
Feb 15, 2019 2.925 2.953 2.896 2.925 98,346 +0.00(+0.00%)
Feb 14, 2019 2.972 3.059 2.848 2.925 282,816 -0.07(-2.24%)
Feb 13, 2019 3.030 3.040 2.953 2.992 308,899 -0.04(-1.27%)
Feb 12, 2019 2.972 3.078 2.972 3.030 529,996 -0.04(-1.25%)
Feb 11, 2019 3.097 3.135 3.059 3.068 95,290 -0.03(-0.93%)
Feb 08, 2019 3.203 3.203 3.078 3.097 106,168 -0.10(-3.00%)
Feb 07, 2019 3.241 3.279 3.174 3.193 178,307 -0.06(-1.77%)
Feb 06, 2019 3.337 3.337 3.193 3.251 123,287 -0.05(-1.45%)
Feb 05, 2019 3.318 3.340 3.155 3.298 159,256 -0.01(-0.29%)
Feb 04, 2019 3.164 3.308 3.078 3.308 433,285 +0.19(+6.15%)
Feb 01, 2019 3.174 3.241 3.068 3.116 139,854 -0.09(-2.69%)
Jan 31, 2019 3.020 3.231 3.011 3.203 348,604 +0.18(+6.03%)
Jan 30, 2019 2.972 3.059 2.972 3.020 161,370 +0.04(+1.29%)
Jan 29, 2019 2.896 3.011 2.891 2.982 131,613 +0.08(+2.64%)
Jan 28, 2019 2.867 2.910 2.829 2.905 153,446 +0.04(+1.34%)
Jan 25, 2019 2.819 2.867 2.809 2.867 63,200 +0.04(+1.36%)
Jan 24, 2019 2.829 2.857 2.771 2.829 39,477 +0.00(+0.00%)
Jan 23, 2019 2.762 2.857 2.733 2.829 147,637 +0.07(+2.43%)
Jan 22, 2019 2.819 2.829 2.752 2.762 71,518 -0.07(-2.37%)
Jan 18, 2019 2.857 2.857 2.790 2.829 57,151 -0.04(-1.34%)
Jan 17, 2019 2.800 2.877 2.723 2.867 128,965 +0.06(+2.05%)
Jan 16, 2019 2.723 2.819 2.651 2.809 137,463 +0.08(+2.81%)
Jan 15, 2019 2.762 2.829 2.714 2.733 83,178 -0.03(-1.04%)
Jan 14, 2019 2.704 2.781 2.704 2.762 77,733 +0.03(+1.05%)
Jan 11, 2019 2.646 2.752 2.618 2.733 203,263 +0.04(+1.42%)
Jan 10, 2019 2.579 2.723 2.579 2.694 154,450 +0.12(+4.46%)
Jan 09, 2019 2.704 2.733 2.551 2.579 374,012 -0.13(-4.95%)
Jan 08, 2019 2.694 2.727 2.637 2.714 179,152 +0.03(+1.07%)
Jan 07, 2019 2.714 2.809 2.656 2.685 256,214 +0.01(+0.36%)
Jan 04, 2019 2.551 2.675 2.522 2.675 161,025 +0.14(+5.68%)
Jan 03, 2019 2.522 2.637 2.522 2.531 138,006 +0.02(+0.76%)
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.