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 (%)
Jun 30, 2011 5.561 5.676 5.527 5.633 105,060 +0.07(+1.21%)
Jun 29, 2011 5.566 5.566 5.422 5.566 92,841 +0.00(+0.09%)
Jun 28, 2011 5.494 5.633 5.494 5.561 84,052 +0.02(+0.35%)
Jun 27, 2011 5.494 5.590 5.436 5.542 112,122 +0.01(+0.17%)
Jun 24, 2011 5.446 5.590 5.350 5.532 724,175 +0.10(+1.86%)
Jun 23, 2011 5.326 5.441 5.316 5.431 80,646 +0.06(+1.16%)
Jun 22, 2011 5.412 5.489 5.369 5.369 71,646 -0.05(-0.89%)
Jun 21, 2011 5.542 5.556 5.417 5.417 449,170 -0.15(-2.67%)
Jun 20, 2011 5.417 5.609 5.388 5.566 97,424 +0.21(+3.94%)
Jun 17, 2011 5.417 5.479 5.345 5.355 201,520 -0.03(-0.62%)
Jun 16, 2011 5.355 5.398 5.278 5.388 53,968 +0.05(+0.99%)
Jun 15, 2011 5.393 5.427 5.331 5.335 87,443 -0.09(-1.59%)
Jun 14, 2011 5.417 5.431 5.393 5.422 56,507 +0.04(+0.71%)
Jun 13, 2011 5.431 5.446 5.331 5.383 70,023 -0.02(-0.44%)
Jun 10, 2011 5.417 5.446 5.393 5.407 60,523 -0.02(-0.35%)
Jun 09, 2011 5.422 5.489 5.398 5.427 76,098 -0.01(-0.18%)
Jun 08, 2011 5.470 5.503 5.436 5.436 79,564 -0.04(-0.70%)
Jun 07, 2011 5.537 5.537 5.422 5.474 87,601 -0.02(-0.44%)
Jun 06, 2011 5.383 5.681 5.383 5.498 109,250 +0.09(+1.69%)
Jun 03, 2011 5.470 5.522 5.407 5.407 82,859 -0.24(-4.17%)
May 24, 2011 5.662 5.705 5.623 5.642 81,061 -0.02(-0.34%)
May 23, 2011 5.686 5.734 5.662 5.662 114,191 -0.04(-0.67%)
May 20, 2011 5.686 5.748 5.686 5.700 55,460 +0.00(+0.08%)
May 19, 2011 5.753 5.753 5.662 5.695 213,739 -0.02(-0.42%)
May 18, 2011 5.642 5.791 5.642 5.719 143,037 +0.06(+1.10%)
May 17, 2011 5.537 5.686 5.537 5.657 48,489 +0.12(+2.17%)
May 16, 2011 5.638 5.729 5.518 5.537 183,047 -0.12(-2.12%)
May 13, 2011 5.873 5.873 5.638 5.657 115,454 -0.08(-1.34%)
May 12, 2011 5.638 5.734 5.638 5.734 64,541 +0.10(+1.70%)
May 11, 2011 5.738 5.753 5.575 5.638 54,748 -0.10(-1.76%)
May 10, 2011 5.642 5.758 5.607 5.738 70,319 +0.13(+2.31%)
May 09, 2011 5.546 5.628 5.532 5.609 30,508 +0.04(+0.78%)
May 06, 2011 5.470 5.613 5.446 5.566 85,200 +0.13(+2.38%)
May 05, 2011 5.441 5.479 5.422 5.436 132,635 -0.01(-0.26%)
May 04, 2011 5.599 5.662 5.446 5.450 243,425 -0.14(-2.49%)
May 03, 2011 5.633 5.652 5.575 5.590 122,907 -0.03(-0.60%)
May 02, 2011 5.633 5.638 5.623 5.623 97,491 +0.01(+0.17%)
Apr 29, 2011 5.498 5.628 5.431 5.614 93,874 +0.13(+2.36%)
Apr 28, 2011 5.479 5.498 5.422 5.484 129,781 -0.02(-0.35%)
Apr 27, 2011 5.470 5.510 5.456 5.503 97,849 +0.02(+0.44%)
Apr 26, 2011 5.455 5.484 5.422 5.479 142,007 +0.00(+0.09%)
Apr 25, 2011 5.566 5.575 5.427 5.474 61,338 +0.00(+0.09%)
Apr 21, 2011 5.494 5.498 5.422 5.470 124,252 +0.00(+0.00%)
Apr 20, 2011 5.455 5.503 5.379 5.470 114,735 +0.02(+0.35%)
Apr 19, 2011 5.489 5.489 5.422 5.450 30,446 -0.01(-0.26%)
Apr 18, 2011 5.494 5.494 5.427 5.465 72,313 -0.03(-0.52%)
Apr 15, 2011 5.484 5.527 5.479 5.494 87,390 +0.00(+0.00%)
Apr 14, 2011 5.566 5.566 5.470 5.494 234,777 -0.06(-1.12%)
Apr 13, 2011 5.618 5.638 5.484 5.556 257,339 -0.05(-0.94%)
Apr 12, 2011 5.652 5.657 5.590 5.609 131,774 -0.05(-0.93%)
Apr 11, 2011 5.705 5.753 5.647 5.662 72,607 -0.05(-0.92%)
Apr 08, 2011 5.786 5.830 5.654 5.714 76,140 -0.07(-1.16%)
Apr 07, 2011 5.806 5.806 5.753 5.782 62,488 -0.07(-1.15%)
Apr 06, 2011 5.796 5.854 5.758 5.849 122,826 +0.07(+1.25%)
Apr 05, 2011 5.729 5.782 5.686 5.777 181,978 +0.02(+0.33%)
Apr 04, 2011 5.738 5.810 5.729 5.758 129,341 +0.00(+0.00%)
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.