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 (%)
Apr 30, 2013 7.437 7.533 7.384 7.475 1,593,020 +0.04(+0.58%)
Apr 29, 2013 7.427 7.470 7.408 7.432 710,826 +0.06(+0.85%)
Apr 26, 2013 7.269 7.398 7.264 7.370 838,392 +0.11(+1.45%)
Apr 25, 2013 7.269 7.312 7.251 7.264 613,543 +0.03(+0.40%)
Apr 24, 2013 7.197 7.281 7.178 7.235 708,681 +0.06(+0.80%)
Apr 23, 2013 7.087 7.183 7.058 7.178 877,602 +0.12(+1.63%)
Apr 22, 2013 7.024 7.101 6.919 7.063 680,551 +0.07(+1.03%)
Apr 19, 2013 6.995 7.005 6.895 6.991 736,401 +0.04(+0.55%)
Apr 18, 2013 6.856 7.005 6.823 6.952 1,292,508 +0.13(+1.97%)
Apr 17, 2013 6.938 6.947 6.746 6.818 988,728 -0.13(-1.86%)
Apr 16, 2013 6.938 6.981 6.899 6.947 760,178 +0.07(+0.98%)
Apr 15, 2013 7.077 7.091 6.828 6.880 1,181,568 -0.20(-2.85%)
Apr 12, 2013 7.096 7.144 7.053 7.082 696,985 -0.02(-0.27%)
Apr 11, 2013 7.163 7.173 7.082 7.101 745,530 -0.05(-0.67%)
Apr 10, 2013 7.077 7.149 7.058 7.149 1,707,939 +0.10(+1.36%)
Apr 09, 2013 7.019 7.072 7.005 7.053 12,969,351 -0.18(-2.52%)
Apr 08, 2013 7.178 7.288 7.130 7.235 511,992 +0.06(+0.80%)
Apr 05, 2013 7.082 7.187 6.828 7.178 1,062,770 +0.02(+0.34%)
Apr 04, 2013 7.178 7.221 7.139 7.154 599,416 -0.02(-0.33%)
Apr 03, 2013 7.437 7.437 7.113 7.178 1,031,782 -0.24(-3.30%)
Apr 02, 2013 7.370 7.466 7.341 7.422 761,647 +0.05(+0.72%)
Apr 01, 2013 7.614 7.643 7.341 7.370 1,381,198 -0.24(-3.09%)
Mar 28, 2013 7.504 7.629 7.497 7.605 891,558 +0.12(+1.54%)
Mar 27, 2013 7.437 7.624 7.437 7.490 1,876,627 +0.03(+0.39%)
Mar 26, 2013 7.571 7.614 7.437 7.461 1,034,156 -0.20(-2.63%)
Mar 25, 2013 7.696 7.754 7.653 7.662 651,324 -0.01(-0.19%)
Mar 22, 2013 7.605 7.677 7.598 7.677 466,881 +0.07(+0.95%)
Mar 21, 2013 7.629 7.648 7.581 7.605 544,460 -0.02(-0.31%)
Mar 20, 2013 7.686 7.686 7.528 7.629 590,012 -0.01(-0.19%)
Mar 19, 2013 7.730 7.787 7.600 7.643 945,668 -0.06(-0.75%)
Mar 18, 2013 7.682 7.710 7.662 7.701 604,437 -0.05(-0.62%)
Mar 15, 2013 7.782 7.797 7.734 7.749 714,409 +0.00(+0.00%)
Mar 14, 2013 7.686 7.758 7.677 7.749 554,643 +0.09(+1.19%)
Mar 13, 2013 7.586 7.686 7.533 7.658 571,530 +0.08(+1.01%)
Mar 12, 2013 7.514 7.595 7.509 7.581 606,801 +0.08(+1.02%)
Mar 11, 2013 7.432 7.528 7.413 7.504 597,895 +0.07(+0.97%)
Mar 08, 2013 7.336 7.437 7.293 7.432 862,377 +0.14(+1.97%)
Mar 07, 2013 7.389 7.389 7.269 7.288 474,874 -0.08(-1.04%)
Mar 06, 2013 7.351 7.408 7.331 7.365 479,212 +0.02(+0.26%)
Mar 05, 2013 7.303 7.374 7.274 7.346 565,223 +0.09(+1.19%)
Mar 04, 2013 7.283 7.307 7.235 7.259 488,949 -0.00(-0.07%)
Mar 01, 2013 7.154 7.288 7.082 7.264 673,216 +0.08(+1.07%)
Feb 28, 2013 7.154 7.226 7.127 7.187 428,457 -0.00(-0.07%)
Feb 27, 2013 7.067 7.221 7.067 7.192 537,372 +0.12(+1.77%)
Feb 26, 2013 7.082 7.149 6.928 7.067 1,029,654 -0.34(-4.60%)
Feb 22, 2013 7.255 7.437 7.255 7.408 946,913 +0.22(+3.00%)
Feb 21, 2013 7.370 7.418 7.077 7.192 1,454,316 -0.19(-2.54%)
Feb 20, 2013 7.494 7.523 7.362 7.379 998,130 -0.11(-1.41%)
Feb 19, 2013 7.365 7.514 7.365 7.485 1,306,775 +0.15(+2.03%)
Feb 15, 2013 7.528 7.528 7.322 7.336 960,762 -0.15(-2.05%)
Feb 14, 2013 7.562 7.590 7.490 7.490 823,067 -0.07(-0.89%)
Feb 13, 2013 7.456 7.586 7.446 7.557 1,050,850 +0.12(+1.68%)
Feb 12, 2013 7.408 7.461 7.394 7.432 488,822 +0.05(+0.65%)
Feb 11, 2013 7.418 7.427 7.365 7.384 587,190 -0.02(-0.26%)
Feb 08, 2013 7.240 7.432 7.221 7.403 800,026 +0.21(+2.87%)
Feb 07, 2013 7.288 7.355 7.178 7.197 864,659 -0.07(-0.92%)
Feb 06, 2013 7.274 7.307 7.185 7.264 600,219 +0.00(+0.00%)
Feb 04, 2013 7.259 7.298 7.202 7.264 465,304 +0.01(+0.13%)
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.