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 29, 2016 4.712 4.712 4.609 4.678 375,676 -0.01(-0.29%)
Apr 28, 2016 4.740 4.781 4.678 4.692 419,028 -0.09(-1.87%)
Apr 27, 2016 4.802 4.802 4.733 4.781 277,035 +0.02(+0.43%)
Apr 26, 2016 4.712 4.781 4.712 4.760 235,106 +0.03(+0.58%)
Apr 25, 2016 4.692 4.747 4.671 4.733 220,545 +0.01(+0.29%)
Apr 22, 2016 4.664 4.774 4.664 4.719 197,057 +0.04(+0.88%)
Apr 21, 2016 4.719 4.781 4.616 4.678 432,071 -0.06(-1.16%)
Apr 20, 2016 4.699 4.760 4.699 4.733 390,677 +0.03(+0.58%)
Apr 19, 2016 4.726 4.740 4.671 4.705 212,341 +0.01(+0.15%)
Apr 18, 2016 4.637 4.747 4.637 4.699 192,755 +0.06(+1.19%)
Apr 15, 2016 4.657 4.671 4.616 4.643 288,897 -0.03(-0.74%)
Apr 14, 2016 4.643 4.719 4.623 4.678 203,968 +0.01(+0.15%)
Apr 13, 2016 4.630 4.740 4.630 4.671 265,639 +0.04(+0.89%)
Apr 12, 2016 4.561 4.657 4.513 4.630 300,798 +0.07(+1.51%)
Apr 11, 2016 4.547 4.637 4.533 4.561 179,084 +0.02(+0.45%)
Apr 08, 2016 4.506 4.588 4.506 4.540 322,972 +0.05(+1.07%)
Apr 07, 2016 4.513 4.582 4.478 4.492 123,442 -0.05(-1.06%)
Apr 06, 2016 4.513 4.568 4.478 4.540 178,949 +0.03(+0.61%)
Apr 05, 2016 4.478 4.527 4.444 4.513 244,097 +0.03(+0.61%)
Apr 04, 2016 4.582 4.588 4.472 4.485 283,589 -0.09(-1.95%)
Apr 01, 2016 4.533 4.575 4.499 4.575 202,535 +0.03(+0.76%)
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%)
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.