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, 2015 5.527 5.556 5.474 5.527 788,934 -0.01(-0.11%)
Apr 29, 2015 5.503 5.533 5.457 5.533 414,457 +0.04(+0.64%)
Apr 28, 2015 5.480 5.509 5.457 5.498 416,472 -0.01(-0.21%)
Apr 27, 2015 5.556 5.568 5.492 5.509 620,138 -0.01(-0.11%)
Apr 24, 2015 5.474 5.533 5.468 5.515 1,030,996 +0.05(+0.86%)
Apr 23, 2015 5.345 5.468 5.341 5.468 1,059,684 +0.13(+2.53%)
Apr 22, 2015 5.328 5.333 5.275 5.333 822,498 +0.06(+1.22%)
Apr 21, 2015 5.298 5.304 5.246 5.269 370,233 -0.01(-0.11%)
Apr 20, 2015 5.275 5.297 5.246 5.275 535,611 +0.02(+0.45%)
Apr 17, 2015 5.275 5.275 5.216 5.251 505,690 -0.04(-0.67%)
Apr 16, 2015 5.292 5.313 5.275 5.287 1,132,791 +0.01(+0.11%)
Apr 15, 2015 5.287 5.351 5.275 5.281 691,247 +0.01(+0.22%)
Apr 14, 2015 5.246 5.287 5.240 5.269 453,453 +0.01(+0.11%)
Apr 13, 2015 5.216 5.263 5.216 5.263 470,052 +0.05(+0.90%)
Apr 10, 2015 5.240 5.246 5.210 5.216 632,651 -0.01(-0.22%)
Apr 09, 2015 5.181 5.234 5.164 5.228 646,385 +0.04(+0.68%)
Apr 08, 2015 5.246 5.263 5.169 5.193 627,889 -0.06(-1.12%)
Apr 07, 2015 5.187 5.269 5.187 5.251 507,312 +0.06(+1.24%)
Apr 06, 2015 5.169 5.210 5.164 5.187 625,946 -0.01(-0.11%)
Apr 02, 2015 5.210 5.193 5.193 5.193 864,872 -0.03(-0.56%)
Apr 01, 2015 5.310 5.322 5.193 5.222 1,350,137 -0.14(-2.62%)
Mar 31, 2015 5.421 5.421 5.351 5.363 898,112 -0.06(-1.19%)
Mar 30, 2015 5.509 5.533 5.421 5.427 794,699 -0.05(-0.86%)
Mar 27, 2015 5.498 5.515 5.457 5.474 356,177 -0.02(-0.32%)
Mar 26, 2015 5.474 5.515 5.451 5.492 363,208 +0.02(+0.32%)
Mar 25, 2015 5.486 5.492 5.428 5.474 705,817 +0.01(+0.11%)
Mar 24, 2015 5.509 5.521 5.462 5.468 508,259 -0.04(-0.64%)
Mar 23, 2015 5.539 5.586 5.486 5.503 406,355 -0.03(-0.53%)
Mar 20, 2015 5.562 5.591 5.404 5.533 2,886,247 -0.01(-0.21%)
Mar 19, 2015 5.586 5.586 5.509 5.544 413,550 -0.06(-1.15%)
Mar 18, 2015 5.580 5.615 5.503 5.609 561,150 +0.02(+0.42%)
Mar 17, 2015 5.544 5.597 5.486 5.586 565,267 +0.04(+0.74%)
Mar 16, 2015 5.574 5.574 5.486 5.544 467,616 -0.02(-0.32%)
Mar 13, 2015 5.632 5.632 5.480 5.562 557,964 -0.04(-0.73%)
Mar 12, 2015 5.597 5.609 5.556 5.603 480,189 +0.03(+0.53%)
Mar 11, 2015 5.568 5.597 5.527 5.574 503,932 +0.02(+0.32%)
Mar 10, 2015 5.586 5.586 5.536 5.556 602,672 -0.03(-0.52%)
Mar 09, 2015 5.662 5.682 5.568 5.586 563,361 -0.04(-0.73%)
Mar 06, 2015 5.621 5.679 5.556 5.627 777,221 +0.00(+0.00%)
Mar 05, 2015 5.621 5.638 5.568 5.627 464,420 -0.01(-0.10%)
Mar 04, 2015 5.609 5.638 5.580 5.632 503,175 +0.02(+0.42%)
Mar 03, 2015 5.544 5.604 5.542 5.609 640,701 +0.06(+1.06%)
Mar 02, 2015 5.527 5.562 5.524 5.550 943,656 +0.01(+0.11%)
Feb 27, 2015 5.615 5.627 5.515 5.544 1,059,547 -0.05(-0.84%)
Feb 26, 2015 5.574 5.650 5.533 5.591 1,184,863 +0.01(+0.11%)
Feb 25, 2015 5.521 5.586 5.503 5.586 676,907 +0.07(+1.28%)
Feb 24, 2015 5.591 5.638 5.476 5.515 678,183 -0.06(-1.05%)
Feb 23, 2015 5.509 5.615 5.486 5.574 1,198,502 +0.05(+0.96%)
Feb 20, 2015 5.498 5.544 5.459 5.521 1,403,355 +0.07(+1.36%)
Feb 19, 2015 5.493 5.521 5.436 5.447 887,771 -0.03(-0.62%)
Feb 18, 2015 5.447 5.510 5.424 5.481 1,108,342 +0.06(+1.05%)
Feb 17, 2015 5.368 5.459 5.368 5.424 1,102,101 +0.06(+1.17%)
Feb 13, 2015 5.300 5.362 5.362 5.362 735,552 +0.09(+1.61%)
Feb 12, 2015 5.243 5.288 5.226 5.277 812,868 +0.05(+0.98%)
Feb 11, 2015 5.334 5.334 5.203 5.226 1,441,976 -0.13(-2.44%)
Feb 10, 2015 5.231 5.362 5.231 5.356 1,733,003 +0.18(+3.51%)
Feb 09, 2015 5.282 5.334 5.129 5.175 2,090,581 -0.17(-3.19%)
Feb 06, 2015 5.254 5.345 5.226 5.345 651,824 +0.10(+1.95%)
Feb 05, 2015 5.197 5.254 5.157 5.243 668,796 +0.08(+1.54%)
Feb 04, 2015 5.197 5.214 5.095 5.163 1,084,550 -0.03(-0.55%)
Feb 03, 2015 5.072 5.192 5.055 5.192 725,897 +0.13(+2.58%)
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.