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, 2020 0.5787 0.6975 0.5787 0.5812 343,400 +0.01(+2.11%)
Mar 30, 2020 0.5800 0.7753 0.5500 0.5692 648,933 -0.01(-1.86%)
Mar 27, 2020 0.6790 0.8850 0.5620 0.5800 862,900 -0.05(-7.48%)
Mar 26, 2020 0.5890 0.9500 0.5700 0.6269 953,532 +0.09(+17.07%)
Mar 25, 2020 0.4748 0.7200 0.4655 0.5355 414,796 +0.09(+20.77%)
Mar 24, 2020 0.4500 0.6000 0.4335 0.4434 520,719 +0.08(+22.89%)
Mar 23, 2020 0.4950 0.5174 0.3608 0.3608 432,574 -0.09(-19.82%)
Mar 20, 2020 0.7000 0.7300 0.4500 0.4500 402,400 -0.18(-28.57%)
Mar 19, 2020 0.3680 0.8300 0.3680 0.6300 719,325 +0.28(+80.00%)
Mar 18, 2020 0.3600 0.4400 0.3500 0.3500 380,548 +0.00(+0.00%)
Mar 17, 2020 0.5773 0.6751 0.3500 0.3500 1,924,188 -0.25(-41.43%)
Mar 16, 2020 0.8024 0.8024 0.5610 0.5976 667,737 -0.27(-31.48%)
Mar 13, 2020 0.9357 0.9400 0.8500 0.8721 180,200 +0.01(+0.66%)
Mar 12, 2020 1.020 1.030 0.8301 0.8664 429,174 -0.22(-20.51%)
Mar 11, 2020 1.010 1.117 1.000 1.090 209,659 -0.07(-6.03%)
Mar 10, 2020 1.250 1.280 1.060 1.160 374,082 -0.07(-5.69%)
Mar 09, 2020 1.590 1.590 1.230 1.230 490,067 -0.42(-25.45%)
Mar 06, 2020 1.660 1.760 1.630 1.650 164,700 -0.05(-2.94%)
Mar 05, 2020 1.760 1.775 1.700 1.700 21,532 -0.05(-2.86%)
Mar 04, 2020 1.740 1.780 1.700 1.750 37,018 +0.01(+0.57%)
Mar 03, 2020 1.760 1.790 1.680 1.740 135,007 -0.02(-1.14%)
Mar 02, 2020 1.620 1.800 1.620 1.760 152,222 +0.10(+6.02%)
Feb 28, 2020 1.770 1.811 1.580 1.660 413,300 -0.18(-9.78%)
Feb 27, 2020 1.960 2.000 1.810 1.840 170,579 -0.19(-9.36%)
Feb 26, 2020 1.990 2.070 1.990 2.030 84,907 +0.00(+0.00%)
Feb 25, 2020 2.010 2.030 1.950 2.030 282,666 +0.01(+0.50%)
Feb 24, 2020 2.020 2.060 2.010 2.020 49,096 -0.03(-1.46%)
Feb 21, 2020 2.080 2.080 2.050 2.050 69,600 -0.03(-1.44%)
Feb 20, 2020 2.080 2.085 2.050 2.080 91,415 +0.00(+0.00%)
Feb 19, 2020 2.070 2.100 2.020 2.080 145,732 +0.03(+1.46%)
Feb 18, 2020 2.120 2.145 2.050 2.050 61,478 -0.07(-3.30%)
Feb 14, 2020 2.120 2.170 2.040 2.120 172,200 +0.01(+0.47%)
Feb 13, 2020 2.140 2.170 2.100 2.110 61,427 -0.04(-1.86%)
Feb 12, 2020 2.110 2.170 2.070 2.150 180,612 +0.05(+2.38%)
Feb 11, 2020 2.180 2.200 2.079 2.100 240,200 +0.00(+0.00%)
Feb 10, 2020 2.010 2.100 2.010 2.100 57,610 +0.06(+2.94%)
Feb 07, 2020 2.080 2.097 2.040 2.040 28,300 -0.06(-2.86%)
Feb 06, 2020 2.090 2.110 2.073 2.100 96,809 +0.00(+0.00%)
Feb 05, 2020 2.090 2.140 2.080 2.100 222,388 +0.01(+0.48%)
Feb 04, 2020 2.160 2.180 2.040 2.090 219,740 -0.06(-2.79%)
Feb 03, 2020 2.150 2.150 2.120 2.150 30,122 +0.00(+0.00%)
Jan 31, 2020 2.160 2.171 2.125 2.150 91,400 -0.03(-1.38%)
Jan 30, 2020 2.160 2.200 2.150 2.180 139,936 +0.02(+0.93%)
Jan 29, 2020 2.140 2.160 2.112 2.160 39,898 +0.00(+0.00%)
Jan 28, 2020 2.130 2.165 2.110 2.160 52,358 +0.00(+0.00%)
Jan 27, 2020 2.120 2.165 2.111 2.160 97,131 -0.02(-0.92%)
Jan 24, 2020 2.200 2.200 2.170 2.180 44,000 -0.01(-0.46%)
Jan 23, 2020 2.190 2.200 2.170 2.190 205,903 +0.00(+0.00%)
Jan 22, 2020 2.180 2.200 2.160 2.190 201,653 +0.00(+0.00%)
Jan 21, 2020 2.200 2.210 2.170 2.190 90,639 -0.02(-0.90%)
Jan 17, 2020 2.190 2.220 2.190 2.210 104,200 +0.02(+0.91%)
Jan 16, 2020 2.190 2.240 2.170 2.190 223,843 -0.06(-2.67%)
Jan 15, 2020 2.220 2.260 2.200 2.250 129,130 +0.02(+0.90%)
Jan 14, 2020 2.220 2.250 2.220 2.230 43,641 +0.01(+0.45%)
Jan 13, 2020 2.210 2.230 2.200 2.220 43,421 +0.01(+0.45%)
Jan 10, 2020 2.180 2.240 2.170 2.210 76,400 +0.02(+0.91%)
Jan 09, 2020 2.210 2.210 2.170 2.190 102,552 +0.00(+0.00%)
Jan 08, 2020 2.160 2.230 2.160 2.190 81,837 +0.04(+1.86%)
Jan 07, 2020 2.150 2.190 2.140 2.150 112,275 +0.00(+0.00%)
Jan 06, 2020 2.140 2.200 2.110 2.150 178,278 +0.00(+0.00%)
Jan 03, 2020 2.160 2.180 2.140 2.150 76,400 -0.02(-0.92%)
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.