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, 2019 2.192 2.280 2.134 2.280 441,868 +0.14(+6.36%)
Jun 27, 2019 2.163 2.231 2.134 2.143 162,346 -0.04(-1.79%)
Jun 26, 2019 2.202 2.226 2.148 2.182 162,597 -0.04(-1.75%)
Jun 25, 2019 2.260 2.280 2.212 2.221 135,595 -0.06(-2.56%)
Jun 24, 2019 2.329 2.329 2.260 2.280 75,398 -0.05(-2.09%)
Jun 21, 2019 2.309 2.358 2.299 2.329 65,587 +0.01(+0.42%)
Jun 20, 2019 2.367 2.465 2.309 2.319 144,245 -0.05(-2.06%)
Jun 19, 2019 2.445 2.485 2.358 2.367 69,249 -0.09(-3.57%)
Jun 18, 2019 2.455 2.494 2.436 2.455 74,034 -0.01(-0.40%)
Jun 17, 2019 2.397 2.484 2.387 2.465 197,379 +0.05(+2.02%)
Jun 14, 2019 2.426 2.465 2.377 2.416 86,834 -0.02(-0.80%)
Jun 13, 2019 2.465 2.514 2.348 2.436 195,264 -0.03(-1.19%)
Jun 12, 2019 2.465 2.469 2.436 2.465 25,394 -0.01(-0.40%)
Jun 11, 2019 2.514 2.553 2.455 2.475 45,777 -0.04(-1.55%)
Jun 10, 2019 2.455 2.553 2.416 2.514 131,847 +0.04(+1.57%)
Jun 07, 2019 2.562 2.562 2.406 2.475 239,152 -0.11(-4.15%)
Jun 06, 2019 2.572 2.611 2.533 2.582 87,874 +0.03(+1.15%)
Jun 05, 2019 2.728 2.738 2.533 2.553 196,184 -0.20(-7.42%)
Jun 04, 2019 2.679 2.757 2.631 2.757 79,473 +0.07(+2.54%)
Jun 03, 2019 2.708 2.738 2.602 2.689 38,504 -0.02(-0.72%)
May 31, 2019 2.592 2.708 2.562 2.708 103,153 +0.09(+3.35%)
May 30, 2019 2.631 2.699 2.592 2.621 80,566 -0.02(-0.74%)
May 29, 2019 2.640 2.706 2.640 2.640 43,058 -0.03(-1.09%)
May 28, 2019 2.747 2.747 2.660 2.670 49,540 -0.08(-2.84%)
May 24, 2019 2.640 2.757 2.621 2.747 146,468 +0.12(+4.44%)
May 23, 2019 2.699 2.738 2.533 2.631 362,864 -0.11(-3.91%)
May 22, 2019 2.747 2.787 2.708 2.738 91,215 -0.04(-1.40%)
May 21, 2019 2.825 2.825 2.708 2.777 93,633 -0.05(-1.72%)
May 20, 2019 2.923 2.984 2.757 2.825 139,262 -0.10(-3.33%)
May 17, 2019 2.903 2.962 2.884 2.923 70,103 +0.02(+0.67%)
May 16, 2019 2.962 2.985 2.903 2.903 120,188 -0.07(-2.30%)
May 15, 2019 2.972 3.054 2.939 2.972 104,183 +0.00(+0.00%)
May 14, 2019 2.913 3.040 2.913 2.972 120,064 +0.08(+2.69%)
May 13, 2019 3.049 3.049 2.894 2.894 219,916 -0.24(-7.76%)
May 10, 2019 3.166 3.166 3.098 3.137 65,792 -0.02(-0.62%)
May 09, 2019 3.147 3.166 3.036 3.157 71,017 +0.01(+0.31%)
May 08, 2019 3.137 3.166 3.137 3.147 40,107 -0.02(-0.62%)
May 07, 2019 3.215 3.225 3.137 3.166 182,918 -0.04(-1.22%)
May 06, 2019 3.196 3.254 3.196 3.205 86,907 -0.02(-0.60%)
May 03, 2019 3.215 3.244 3.215 3.225 43,827 +0.01(+0.30%)
May 02, 2019 3.196 3.254 3.196 3.215 54,589 -0.01(-0.30%)
May 01, 2019 3.244 3.264 3.215 3.225 75,562 -0.04(-1.19%)
Apr 30, 2019 3.215 3.283 3.196 3.264 157,917 +0.01(+0.30%)
Apr 29, 2019 3.244 3.293 3.215 3.254 88,738 +0.01(+0.30%)
Apr 26, 2019 3.205 3.264 3.205 3.244 59,942 +0.03(+0.91%)
Apr 25, 2019 3.225 3.245 3.196 3.215 59,101 -0.01(-0.30%)
Apr 24, 2019 3.264 3.313 3.225 3.225 117,160 -0.06(-1.78%)
Apr 23, 2019 3.264 3.313 3.245 3.283 97,666 -0.01(-0.30%)
Apr 22, 2019 3.322 3.361 3.254 3.293 133,410 -0.07(-2.03%)
Apr 18, 2019 3.283 3.400 3.283 3.361 126,863 +0.05(+1.47%)
Apr 17, 2019 3.186 3.332 3.160 3.313 191,808 +0.11(+3.34%)
Apr 16, 2019 3.137 3.266 3.118 3.205 341,078 +0.18(+5.79%)
Apr 15, 2019 3.030 3.043 3.020 3.030 60,991 -0.01(-0.32%)
Apr 12, 2019 3.079 3.108 3.030 3.040 45,572 -0.05(-1.58%)
Apr 11, 2019 3.098 3.108 3.040 3.088 112,385 +0.00(+0.00%)
Apr 10, 2019 3.098 3.118 3.069 3.088 61,686 +0.00(+0.00%)
Apr 09, 2019 3.020 3.127 3.001 3.088 127,951 +0.06(+1.93%)
Apr 08, 2019 3.098 3.098 3.001 3.030 115,278 -0.09(-2.81%)
Apr 05, 2019 3.088 3.186 3.069 3.118 120,705 +0.02(+0.63%)
Apr 04, 2019 3.001 3.118 3.001 3.098 197,734 +0.08(+2.58%)
Apr 03, 2019 3.030 3.098 2.991 3.020 276,440 -0.02(-0.64%)
Apr 02, 2019 3.059 3.118 3.020 3.040 129,104 -0.05(-1.58%)
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.