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 (%)
May 31, 2012 5.254 5.331 5.235 5.307 281,756 +0.04(+0.82%)
May 30, 2012 5.350 5.355 5.263 5.263 119,079 -0.11(-2.05%)
May 29, 2012 5.398 5.407 5.331 5.374 166,376 -0.00(-0.09%)
May 25, 2012 5.359 5.398 5.340 5.379 155,878 +0.04(+0.81%)
May 24, 2012 5.398 5.398 5.259 5.335 178,062 -0.04(-0.71%)
May 23, 2012 5.235 5.393 5.148 5.374 165,673 -0.04(-0.71%)
May 22, 2012 5.398 5.464 5.374 5.412 279,180 +0.01(+0.27%)
May 21, 2012 5.326 5.422 5.273 5.398 191,407 +0.12(+2.18%)
May 18, 2012 5.283 5.374 5.273 5.283 289,634 +0.00(+0.00%)
May 17, 2012 5.431 5.450 5.278 5.283 239,163 -0.12(-2.22%)
May 16, 2012 5.527 5.551 5.398 5.403 235,336 -0.10(-1.75%)
May 15, 2012 5.527 5.566 5.484 5.498 154,373 +0.01(+0.17%)
May 14, 2012 5.556 5.614 5.489 5.489 220,632 -0.07(-1.29%)
May 11, 2012 5.508 5.609 5.503 5.561 221,578 +0.02(+0.35%)
May 10, 2012 5.546 5.570 5.450 5.542 151,713 +0.04(+0.70%)
May 09, 2012 5.489 5.542 5.489 5.503 150,229 -0.03(-0.52%)
May 08, 2012 5.474 5.551 5.470 5.532 333,811 +0.02(+0.35%)
May 07, 2012 5.474 5.556 5.474 5.513 304,751 +0.04(+0.79%)
May 04, 2012 5.350 5.484 5.350 5.470 347,317 +0.11(+2.06%)
May 03, 2012 5.412 5.427 5.353 5.359 108,639 -0.06(-1.15%)
May 02, 2012 5.431 5.431 5.383 5.422 141,436 -0.02(-0.35%)
May 01, 2012 5.417 5.479 5.417 5.441 269,217 +0.02(+0.44%)
Apr 30, 2012 5.460 5.490 5.403 5.417 140,269 -0.05(-0.88%)
Apr 27, 2012 5.412 5.503 5.398 5.465 191,980 +0.07(+1.33%)
Apr 26, 2012 5.383 5.393 5.350 5.393 120,646 +0.00(+0.09%)
Apr 25, 2012 5.369 5.393 5.369 5.388 133,474 +0.06(+1.17%)
Apr 24, 2012 5.292 5.331 5.278 5.326 168,041 +0.06(+1.09%)
Apr 23, 2012 5.273 5.292 5.254 5.268 140,682 -0.06(-1.08%)
Apr 20, 2012 5.350 5.364 5.307 5.326 228,296 +0.01(+0.27%)
Apr 19, 2012 5.259 5.364 5.205 5.311 207,458 +0.10(+1.84%)
Apr 18, 2012 5.254 5.311 5.206 5.215 111,638 -0.07(-1.27%)
Apr 17, 2012 5.263 5.297 5.230 5.283 162,410 +0.07(+1.38%)
Apr 16, 2012 5.220 5.225 5.119 5.211 155,561 +0.02(+0.37%)
Apr 13, 2012 5.263 5.302 5.187 5.191 121,163 -0.08(-1.55%)
Apr 12, 2012 5.307 5.316 5.259 5.273 121,186 -0.03(-0.63%)
Apr 11, 2012 5.206 5.307 5.201 5.307 139,029 +0.16(+3.17%)
Apr 10, 2012 5.331 5.374 5.139 5.143 324,586 -0.18(-3.34%)
Apr 09, 2012 5.278 5.374 5.278 5.321 93,793 -0.00(-0.09%)
Apr 05, 2012 5.369 5.374 5.307 5.326 72,672 -0.02(-0.36%)
Apr 04, 2012 5.302 5.378 5.278 5.345 118,264 +0.04(+0.81%)
Apr 03, 2012 5.383 5.398 5.287 5.302 273,244 -0.09(-1.69%)
Apr 02, 2012 5.412 5.431 5.302 5.393 163,120 -0.01(-0.27%)
Mar 30, 2012 5.379 5.439 5.278 5.407 325,349 +0.06(+1.17%)
Mar 29, 2012 5.355 5.417 5.311 5.345 119,206 -0.04(-0.80%)
Mar 28, 2012 5.393 5.403 5.316 5.388 117,288 +0.01(+0.27%)
Mar 27, 2012 5.292 5.393 5.287 5.374 241,662 +0.08(+1.54%)
Mar 26, 2012 5.297 5.364 5.278 5.292 222,647 -0.03(-0.63%)
Mar 23, 2012 5.335 5.335 5.283 5.326 179,888 +0.00(+0.00%)
Mar 22, 2012 5.321 5.355 5.278 5.326 166,199 -0.00(-0.09%)
Mar 21, 2012 5.345 5.345 5.321 5.331 168,793 -0.01(-0.18%)
Mar 20, 2012 5.369 5.393 5.331 5.340 204,696 -0.03(-0.63%)
Mar 19, 2012 5.450 5.450 5.335 5.374 313,158 -0.08(-1.41%)
Mar 16, 2012 5.546 5.546 5.450 5.450 288,140 -0.10(-1.82%)
Mar 15, 2012 5.618 5.618 5.480 5.551 402,229 +0.07(+1.31%)
Mar 14, 2012 5.441 5.514 5.422 5.479 366,135 +0.02(+0.44%)
Mar 13, 2012 5.460 5.465 5.407 5.455 414,689 +0.04(+0.80%)
Mar 12, 2012 5.393 5.427 5.350 5.412 227,527 +0.01(+0.18%)
Mar 09, 2012 5.350 5.431 5.340 5.403 282,737 +0.07(+1.26%)
Mar 08, 2012 5.374 5.379 5.302 5.335 212,735 -0.02(-0.45%)
Mar 07, 2012 5.287 5.369 5.273 5.359 311,956 +0.11(+2.01%)
Mar 06, 2012 5.335 5.383 5.239 5.254 621,757 -0.12(-2.23%)
Mar 05, 2012 5.292 5.379 5.283 5.374 324,138 +0.09(+1.73%)
Mar 02, 2012 5.345 5.345 5.283 5.283 189,617 -0.06(-1.17%)
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.