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 28, 2013 6.424 6.544 6.377 6.516 1,831,318 +0.07(+1.04%)
Jun 26, 2013 6.362 6.461 6.333 6.448 947,511 +0.14(+2.21%)
Jun 25, 2013 6.290 6.348 6.266 6.309 718,554 +0.04(+0.69%)
Jun 24, 2013 6.420 6.420 6.218 6.266 1,258,942 -0.24(-3.69%)
Jun 21, 2013 6.444 6.540 6.362 6.506 4,843,780 +0.09(+1.42%)
Jun 20, 2013 6.405 6.448 6.333 6.415 925,718 -0.05(-0.82%)
Jun 19, 2013 6.516 6.525 6.448 6.468 757,156 -0.04(-0.66%)
Jun 18, 2013 6.362 6.535 6.343 6.511 1,396,179 +0.15(+2.42%)
Jun 17, 2013 6.333 6.424 6.309 6.357 2,260,637 +0.07(+1.15%)
Jun 14, 2013 6.664 6.688 6.175 6.285 3,281,141 -0.35(-5.28%)
Jun 13, 2013 6.314 6.650 6.314 6.636 1,741,368 +0.36(+5.81%)
Jun 12, 2013 6.808 6.813 6.237 6.271 1,830,126 -0.48(-7.04%)
Jun 11, 2013 6.842 6.875 6.722 6.746 787,639 -0.15(-2.23%)
Jun 10, 2013 6.871 6.981 6.753 6.899 593,989 +0.06(+0.84%)
Jun 07, 2013 7.091 7.139 6.741 6.842 976,298 -0.20(-2.79%)
Jun 06, 2013 6.664 7.072 6.578 7.039 1,498,539 +0.38(+5.77%)
Jun 05, 2013 6.794 6.823 6.607 6.655 1,117,999 -0.14(-2.05%)
Jun 04, 2013 6.837 7.053 6.756 6.794 482,019 -0.07(-1.05%)
Jun 03, 2013 6.981 7.034 6.578 6.866 1,363,088 -0.12(-1.65%)
May 31, 2013 7.082 7.130 6.957 6.981 917,071 -0.14(-1.95%)
May 30, 2013 7.058 7.183 6.981 7.120 558,764 +0.06(+0.88%)
May 29, 2013 7.135 7.163 6.928 7.058 772,379 -0.13(-1.80%)
May 28, 2013 7.192 7.269 7.058 7.187 903,649 +0.05(+0.74%)
May 24, 2013 7.101 7.144 7.072 7.135 654,181 -0.00(-0.07%)
May 23, 2013 7.115 7.190 6.986 7.139 873,569 -0.06(-0.87%)
May 22, 2013 7.293 7.367 7.125 7.202 1,201,651 -0.27(-3.66%)
May 21, 2013 7.514 7.518 7.437 7.475 1,161,313 -0.03(-0.45%)
May 20, 2013 7.413 7.518 7.398 7.509 1,077,837 +0.12(+1.56%)
May 17, 2013 7.403 7.432 7.336 7.394 822,102 +0.04(+0.59%)
May 16, 2013 7.351 7.389 7.336 7.351 717,541 +0.00(+0.07%)
May 15, 2013 7.451 7.470 7.322 7.346 813,106 +0.00(+0.07%)
May 13, 2013 7.351 7.418 7.293 7.341 1,029,956 +0.00(+0.07%)
May 10, 2013 7.360 7.365 7.293 7.336 585,408 +0.01(+0.20%)
May 09, 2013 7.398 7.418 7.298 7.322 730,015 -0.05(-0.72%)
May 08, 2013 7.437 7.504 7.365 7.374 1,023,828 -0.06(-0.84%)
May 07, 2013 7.514 7.523 7.361 7.437 708,289 -0.04(-0.51%)
May 06, 2013 7.322 7.480 7.322 7.475 1,053,472 +0.17(+2.37%)
May 03, 2013 7.518 7.442 7.288 7.303 1,289,505 -0.08(-1.04%)
May 02, 2013 7.211 7.389 7.204 7.379 939,453 +0.22(+3.01%)
May 01, 2013 7.466 7.480 7.149 7.163 1,467,048 -0.31(-4.17%)
Apr 30, 2013 7.437 7.533 7.384 7.475 1,593,020 +0.04(+0.58%)
Apr 29, 2013 7.427 7.470 7.408 7.432 710,826 +0.06(+0.85%)
Apr 26, 2013 7.269 7.398 7.264 7.370 838,392 +0.11(+1.45%)
Apr 25, 2013 7.269 7.312 7.251 7.264 613,543 +0.03(+0.40%)
Apr 24, 2013 7.197 7.281 7.178 7.235 708,681 +0.06(+0.80%)
Apr 23, 2013 7.087 7.183 7.058 7.178 877,602 +0.12(+1.63%)
Apr 22, 2013 7.024 7.101 6.919 7.063 680,551 +0.07(+1.03%)
Apr 19, 2013 6.995 7.005 6.895 6.991 736,401 +0.04(+0.55%)
Apr 18, 2013 6.856 7.005 6.823 6.952 1,292,508 +0.13(+1.97%)
Apr 17, 2013 6.938 6.947 6.746 6.818 988,728 -0.13(-1.86%)
Apr 16, 2013 6.938 6.981 6.899 6.947 760,178 +0.07(+0.98%)
Apr 15, 2013 7.077 7.091 6.828 6.880 1,181,568 -0.20(-2.85%)
Apr 12, 2013 7.096 7.144 7.053 7.082 696,985 -0.02(-0.27%)
Apr 11, 2013 7.163 7.173 7.082 7.101 745,530 -0.05(-0.67%)
Apr 10, 2013 7.077 7.149 7.058 7.149 1,707,939 +0.10(+1.36%)
Apr 09, 2013 7.019 7.072 7.005 7.053 12,969,351 -0.18(-2.52%)
Apr 08, 2013 7.178 7.288 7.130 7.235 511,992 +0.06(+0.80%)
Apr 05, 2013 7.082 7.187 6.828 7.178 1,062,770 +0.02(+0.34%)
Apr 04, 2013 7.178 7.221 7.139 7.154 599,416 -0.02(-0.33%)
Apr 03, 2013 7.437 7.437 7.113 7.178 1,031,782 -0.24(-3.30%)
Apr 02, 2013 7.370 7.466 7.341 7.422 761,647 +0.05(+0.72%)
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.