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, 2015 5.467 5.492 5.395 5.395 821,053 -0.05(-1.00%)
Jun 29, 2015 5.510 5.546 5.449 5.449 580,341 -0.10(-1.75%)
Jun 26, 2015 5.613 5.685 5.540 5.546 480,406 -0.08(-1.40%)
Jun 25, 2015 5.655 5.655 5.613 5.625 305,219 -0.03(-0.54%)
Jun 24, 2015 5.655 5.703 5.631 5.655 393,540 -0.02(-0.43%)
Jun 23, 2015 5.601 5.679 5.601 5.679 444,455 +0.10(+1.85%)
Jun 22, 2015 5.649 5.661 5.558 5.576 413,701 -0.02(-0.43%)
Jun 19, 2015 5.625 5.673 5.588 5.601 558,746 -0.03(-0.54%)
Jun 18, 2015 5.637 5.734 5.619 5.631 579,497 +0.02(+0.32%)
Jun 17, 2015 5.582 5.625 5.564 5.613 326,542 +0.03(+0.54%)
Jun 16, 2015 5.558 5.588 5.540 5.582 364,042 +0.04(+0.66%)
Jun 15, 2015 5.479 5.613 5.467 5.546 585,393 +0.01(+0.22%)
Jun 12, 2015 5.570 5.570 5.479 5.534 538,404 -0.01(-0.22%)
Jun 11, 2015 5.588 5.593 5.449 5.546 690,138 -0.07(-1.29%)
Jun 10, 2015 5.625 5.637 5.563 5.619 492,907 +0.00(+0.00%)
Jun 09, 2015 5.679 5.716 5.582 5.619 597,658 -0.01(-0.22%)
Jun 08, 2015 5.740 5.770 5.625 5.631 377,646 -0.12(-2.11%)
Jun 05, 2015 5.685 5.758 5.679 5.752 470,818 +0.05(+0.96%)
Jun 04, 2015 5.764 5.764 5.655 5.697 413,812 -0.07(-1.26%)
Jun 03, 2015 5.685 5.776 5.667 5.770 506,222 +0.09(+1.60%)
Jun 02, 2015 5.637 5.691 5.625 5.679 414,975 +0.04(+0.75%)
Jun 01, 2015 5.691 5.710 5.637 5.637 452,103 -0.04(-0.64%)
May 29, 2015 5.667 5.716 5.661 5.673 517,343 +0.01(+0.11%)
May 28, 2015 5.655 5.673 5.619 5.667 367,852 +0.02(+0.43%)
May 27, 2015 5.637 5.679 5.625 5.643 392,858 +0.02(+0.32%)
May 26, 2015 5.613 5.625 5.564 5.625 386,910 +0.01(+0.22%)
May 22, 2015 5.607 5.613 5.613 5.613 296,302 +0.02(+0.32%)
May 21, 2015 5.570 5.619 5.564 5.594 406,910 +0.02(+0.43%)
May 20, 2015 5.594 5.619 5.546 5.570 380,969 -0.02(-0.32%)
May 19, 2015 5.546 5.594 5.461 5.588 516,228 +0.07(+1.21%)
May 18, 2015 5.498 5.534 5.449 5.522 503,773 +0.02(+0.44%)
May 15, 2015 5.498 5.539 5.398 5.498 844,043 +0.04(+0.75%)
May 14, 2015 5.515 5.515 5.421 5.457 556,159 -0.02(-0.32%)
May 13, 2015 5.451 5.492 5.369 5.474 819,569 +0.06(+1.19%)
May 12, 2015 5.333 5.416 5.304 5.410 515,862 +0.12(+2.33%)
May 11, 2015 5.298 5.322 5.252 5.287 575,151 +0.01(+0.22%)
May 08, 2015 5.333 5.345 5.246 5.275 520,419 +0.02(+0.45%)
May 07, 2015 5.333 5.333 5.234 5.251 543,753 -0.06(-1.21%)
May 06, 2015 5.445 5.445 5.281 5.316 704,941 -0.08(-1.52%)
May 05, 2015 5.439 5.445 5.339 5.398 575,415 -0.04(-0.65%)
May 04, 2015 5.498 5.498 5.369 5.433 849,043 -0.06(-1.17%)
May 01, 2015 5.556 5.556 5.421 5.498 427,164 -0.03(-0.53%)
Apr 30, 2015 5.527 5.556 5.474 5.527 788,934 -0.01(-0.11%)
Apr 29, 2015 5.503 5.533 5.457 5.533 414,457 +0.04(+0.64%)
Apr 28, 2015 5.480 5.509 5.457 5.498 416,472 -0.01(-0.21%)
Apr 27, 2015 5.556 5.568 5.492 5.509 620,138 -0.01(-0.11%)
Apr 24, 2015 5.474 5.533 5.468 5.515 1,030,996 +0.05(+0.86%)
Apr 23, 2015 5.345 5.468 5.341 5.468 1,059,684 +0.13(+2.53%)
Apr 22, 2015 5.328 5.333 5.275 5.333 822,498 +0.06(+1.22%)
Apr 21, 2015 5.298 5.304 5.246 5.269 370,233 -0.01(-0.11%)
Apr 20, 2015 5.275 5.297 5.246 5.275 535,611 +0.02(+0.45%)
Apr 17, 2015 5.275 5.275 5.216 5.251 505,690 -0.04(-0.67%)
Apr 16, 2015 5.292 5.313 5.275 5.287 1,132,791 +0.01(+0.11%)
Apr 15, 2015 5.287 5.351 5.275 5.281 691,247 +0.01(+0.22%)
Apr 14, 2015 5.246 5.287 5.240 5.269 453,453 +0.01(+0.11%)
Apr 13, 2015 5.216 5.263 5.216 5.263 470,052 +0.05(+0.90%)
Apr 10, 2015 5.240 5.246 5.210 5.216 632,651 -0.01(-0.22%)
Apr 09, 2015 5.181 5.234 5.164 5.228 646,385 +0.04(+0.68%)
Apr 08, 2015 5.246 5.263 5.169 5.193 627,889 -0.06(-1.12%)
Apr 07, 2015 5.187 5.269 5.187 5.251 507,312 +0.06(+1.24%)
Apr 06, 2015 5.169 5.210 5.164 5.187 625,946 -0.01(-0.11%)
Apr 02, 2015 5.210 5.193 5.193 5.193 864,872 -0.03(-0.56%)
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.