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 29, 2012 5.810 5.834 5.729 5.777 345,339 +0.03(+0.58%)
Jun 28, 2012 5.638 5.748 5.561 5.743 229,967 +0.07(+1.27%)
Jun 27, 2012 5.671 5.695 5.609 5.671 226,055 +0.03(+0.60%)
Jun 26, 2012 5.604 5.657 5.566 5.638 160,127 +0.07(+1.21%)
Jun 25, 2012 5.594 5.666 5.566 5.570 233,446 -0.10(-1.78%)
Jun 22, 2012 5.666 5.695 5.566 5.671 1,768,930 +0.02(+0.34%)
Jun 21, 2012 5.585 5.710 5.566 5.652 409,551 +0.06(+1.12%)
Jun 20, 2012 5.604 5.609 5.561 5.590 167,443 +0.00(+0.00%)
Jun 19, 2012 5.566 5.610 5.556 5.590 195,303 +0.02(+0.43%)
Jun 18, 2012 5.566 5.566 5.542 5.566 187,187 +0.01(+0.17%)
Jun 15, 2012 5.599 5.599 5.551 5.556 333,190 -0.01(-0.17%)
Jun 14, 2012 5.546 5.590 5.541 5.566 230,405 +0.03(+0.52%)
Jun 13, 2012 5.494 5.561 5.477 5.537 249,363 +0.05(+0.96%)
Jun 12, 2012 5.422 5.494 5.359 5.484 304,128 +0.10(+1.78%)
Jun 11, 2012 5.494 5.498 5.335 5.388 265,207 -0.09(-1.66%)
Jun 08, 2012 5.398 5.479 5.398 5.479 182,581 +0.08(+1.51%)
Jun 07, 2012 5.393 5.494 5.359 5.398 178,149 +0.02(+0.45%)
Jun 06, 2012 5.388 5.388 5.340 5.374 181,499 +0.06(+1.08%)
Jun 05, 2012 5.211 5.335 5.158 5.316 218,963 +0.12(+2.21%)
Jun 04, 2012 5.244 5.247 5.191 5.201 102,318 -0.04(-0.73%)
Jun 01, 2012 5.235 5.302 5.230 5.239 211,989 -0.07(-1.27%)
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%)
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.