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, 2014 6.950 6.993 6.907 6.982 1,771,238 +0.02(+0.23%)
Jun 27, 2014 6.902 6.987 6.805 6.966 9,338,171 +0.04(+0.54%)
Jun 26, 2014 6.773 6.928 6.736 6.928 2,116,267 +0.16(+2.29%)
Jun 25, 2014 6.720 6.789 6.709 6.773 732,876 +0.05(+0.80%)
Jun 24, 2014 6.752 6.779 6.707 6.720 1,164,032 -0.03(-0.48%)
Jun 23, 2014 6.741 6.784 6.698 6.752 870,378 +0.02(+0.24%)
Jun 20, 2014 6.789 6.789 6.682 6.736 1,825,294 -0.02(-0.32%)
Jun 19, 2014 6.811 6.811 6.701 6.757 1,145,661 -0.03(-0.47%)
Jun 18, 2014 6.789 6.816 6.747 6.789 909,412 +0.00(+0.00%)
Jun 17, 2014 6.725 6.795 6.715 6.789 1,389,501 +0.07(+1.11%)
Jun 16, 2014 6.704 6.747 6.688 6.715 1,071,581 +0.00(+0.00%)
Jun 13, 2014 6.725 6.731 6.682 6.715 1,129,888 +0.02(+0.24%)
Jun 12, 2014 6.650 6.704 6.629 6.698 1,106,418 +0.05(+0.72%)
Jun 11, 2014 6.645 6.677 6.629 6.650 762,304 +0.01(+0.08%)
Jun 10, 2014 6.634 6.682 6.634 6.645 771,777 -0.02(-0.32%)
Jun 06, 2014 6.645 6.682 6.629 6.666 667,390 +0.04(+0.65%)
Jun 05, 2014 6.592 6.629 6.538 6.624 904,726 +0.04(+0.65%)
Jun 04, 2014 6.618 6.618 6.559 6.581 816,171 -0.04(-0.57%)
Jun 03, 2014 6.650 6.672 6.576 6.618 912,440 -0.01(-0.08%)
Jun 02, 2014 6.672 6.672 6.597 6.624 898,342 +0.00(+0.00%)
May 30, 2014 6.666 6.682 6.602 6.624 1,659,374 -0.04(-0.56%)
May 29, 2014 6.709 6.720 6.656 6.661 938,555 -0.01(-0.16%)
May 28, 2014 6.656 6.720 6.656 6.672 882,926 +0.02(+0.32%)
May 27, 2014 6.677 6.763 6.640 6.650 1,372,507 +0.01(+0.08%)
May 23, 2014 6.576 6.645 6.645 6.645 1,295,745 +0.04(+0.57%)
May 22, 2014 6.540 6.618 6.515 6.608 838,804 +0.08(+1.19%)
May 21, 2014 6.530 6.545 6.473 6.530 1,136,619 +0.02(+0.32%)
May 20, 2014 6.540 6.545 6.478 6.509 1,083,925 -0.03(-0.40%)
May 19, 2014 6.493 6.551 6.483 6.535 1,075,273 +0.05(+0.80%)
May 16, 2014 6.436 6.488 6.405 6.483 1,067,730 +0.05(+0.73%)
May 15, 2014 6.436 6.478 6.395 6.436 1,085,027 -0.01(-0.16%)
May 14, 2014 6.514 6.519 6.416 6.447 1,013,455 -0.04(-0.64%)
May 13, 2014 6.488 6.561 6.483 6.488 1,197,024 +0.01(+0.08%)
May 12, 2014 6.426 6.519 6.410 6.483 1,140,982 +0.09(+1.46%)
May 09, 2014 6.384 6.395 6.333 6.390 1,245,464 +0.01(+0.08%)
May 08, 2014 6.390 6.454 6.364 6.384 1,015,237 -0.01(-0.08%)
May 07, 2014 6.467 6.478 6.343 6.390 2,113,770 -0.06(-0.89%)
May 06, 2014 6.592 6.592 6.436 6.447 2,546,726 -0.16(-2.36%)
May 05, 2014 6.748 6.748 6.525 6.602 2,815,370 -0.17(-2.45%)
May 02, 2014 6.748 6.820 6.737 6.769 1,095,565 +0.03(+0.38%)
May 01, 2014 6.784 6.784 6.717 6.743 1,234,619 -0.03(-0.38%)
Apr 30, 2014 6.769 6.789 6.732 6.769 1,194,761 +0.01(+0.15%)
Apr 29, 2014 6.763 6.784 6.706 6.758 1,257,638 +0.01(+0.08%)
Apr 28, 2014 6.810 6.820 6.748 6.753 2,003,971 -0.06(-0.84%)
Apr 25, 2014 6.826 6.831 6.774 6.810 1,816,350 -0.02(-0.30%)
Apr 24, 2014 6.810 6.857 6.779 6.831 2,978,317 +0.05(+0.77%)
Apr 23, 2014 6.789 6.826 6.774 6.779 14,069,180 -0.25(-3.54%)
Apr 22, 2014 6.955 7.049 6.945 7.028 875,299 +0.09(+1.35%)
Apr 21, 2014 6.916 6.997 6.909 6.935 897,599 +0.04(+0.60%)
Apr 17, 2014 6.898 6.893 6.893 6.893 748,471 -0.02(-0.23%)
Apr 16, 2014 6.924 6.950 6.857 6.909 693,689 +0.04(+0.53%)
Apr 15, 2014 6.919 6.950 6.807 6.872 742,661 -0.02(-0.23%)
Apr 14, 2014 6.898 6.935 6.841 6.888 904,011 +0.07(+0.99%)
Apr 11, 2014 6.852 6.929 6.792 6.820 816,433 -0.06(-0.83%)
Apr 10, 2014 6.981 7.033 6.878 6.878 786,723 -0.10(-1.49%)
Apr 09, 2014 6.981 7.028 6.940 6.981 791,649 +0.04(+0.60%)
Apr 08, 2014 6.971 7.046 6.914 6.940 1,110,354 -0.02(-0.30%)
Apr 07, 2014 7.054 7.072 6.961 6.961 949,304 -0.10(-1.47%)
Apr 04, 2014 7.184 7.184 7.044 7.064 775,245 -0.07(-0.95%)
Apr 03, 2014 7.205 7.215 7.085 7.132 726,755 -0.05(-0.65%)
Apr 02, 2014 7.127 7.251 7.111 7.179 1,074,263 +0.07(+0.95%)
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.