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, 2020 0.7400 0.7823 0.7400 0.7650 93,541 +0.02(+3.29%)
Jun 29, 2020 0.7700 0.7800 0.7307 0.7406 126,900 -0.05(-6.27%)
Jun 26, 2020 0.8430 0.8500 0.7612 0.7901 140,800 -0.03(-3.66%)
Jun 25, 2020 0.8298 0.8500 0.8150 0.8201 201,484 -0.01(-1.19%)
Jun 24, 2020 0.8300 0.8480 0.8200 0.8300 86,569 +0.00(+0.00%)
Jun 23, 2020 0.8300 0.8500 0.8012 0.8300 127,494 -0.00(-0.02%)
Jun 22, 2020 0.9000 0.9000 0.8130 0.8302 151,197 -0.07(-7.76%)
Jun 19, 2020 0.8700 0.9071 0.8525 0.9000 186,200 +0.00(+0.32%)
Jun 18, 2020 0.9000 0.9200 0.7600 0.8971 331,175 -0.03(-3.54%)
Jun 17, 2020 0.7600 0.9500 0.7500 0.9300 921,053 +0.14(+17.54%)
Jun 16, 2020 0.8200 0.8200 0.7800 0.7912 74,295 +0.00(+0.15%)
Jun 15, 2020 0.7890 0.8590 0.7470 0.7900 161,510 -0.00(-0.09%)
Jun 12, 2020 0.7402 0.7936 0.7100 0.7907 332,200 +0.09(+12.16%)
Jun 11, 2020 0.6850 0.7100 0.6239 0.7050 202,885 -0.03(-3.42%)
Jun 10, 2020 0.8600 0.8600 0.7200 0.7300 286,287 -0.07(-8.75%)
Jun 09, 2020 0.8700 0.9100 0.7900 0.8000 301,346 +0.01(+1.27%)
Jun 08, 2020 0.7700 0.8300 0.7400 0.7900 372,881 +0.04(+4.89%)
Jun 05, 2020 0.7300 0.7970 0.7300 0.7532 188,400 +0.00(+0.49%)
Jun 04, 2020 0.6575 0.8000 0.6500 0.7495 554,522 +0.10(+14.87%)
Jun 03, 2020 0.6500 0.6599 0.6000 0.6525 209,086 +0.01(+1.95%)
Jun 02, 2020 0.6900 0.6900 0.6200 0.6400 127,321 -0.04(-5.40%)
Jun 01, 2020 0.6800 0.7122 0.6369 0.6765 250,124 +0.01(+0.97%)
May 29, 2020 0.5900 0.7000 0.5620 0.6700 406,400 +0.07(+11.67%)
May 28, 2020 0.5600 0.6150 0.5600 0.6000 183,621 +0.01(+1.69%)
May 27, 2020 0.5950 0.5950 0.5507 0.5900 127,004 -0.00(-0.34%)
May 26, 2020 0.5500 0.5950 0.5200 0.5920 506,374 +0.05(+9.63%)
May 22, 2020 0.5440 0.5500 0.5150 0.5400 100,600 +0.01(+1.69%)
May 21, 2020 0.5490 0.5500 0.5150 0.5310 89,543 -0.01(-1.79%)
May 20, 2020 0.5498 0.5597 0.5300 0.5407 124,460 +0.02(+3.96%)
May 19, 2020 0.5350 0.5423 0.5100 0.5201 98,603 +0.01(+1.21%)
May 18, 2020 0.5700 0.5949 0.4834 0.5139 1,133,381 -0.06(-11.07%)
May 15, 2020 0.5700 0.5900 0.5403 0.5779 170,300 -0.02(-2.89%)
May 14, 2020 0.5800 0.5970 0.5135 0.5951 386,260 +0.02(+3.86%)
May 13, 2020 0.5003 0.5780 0.5001 0.5730 1,227,829 +0.07(+14.60%)
May 12, 2020 0.5400 0.5800 0.4900 0.5000 1,250,412 -0.04(-7.41%)
May 11, 2020 0.5100 0.5400 0.4800 0.5400 217,114 +0.04(+8.48%)
May 08, 2020 0.4989 0.5388 0.4703 0.4978 380,100 -0.01(-2.18%)
May 07, 2020 0.5500 0.5600 0.4701 0.5089 519,164 -0.03(-5.48%)
May 06, 2020 0.5398 0.5599 0.5100 0.5384 348,528 -0.02(-3.53%)
May 05, 2020 0.6010 0.6554 0.5200 0.5581 699,582 -0.03(-4.60%)
May 04, 2020 0.5600 0.6053 0.5600 0.5850 59,393 -0.02(-3.35%)
May 01, 2020 0.6147 0.6147 0.5900 0.6053 38,700 +0.02(+2.63%)
Apr 30, 2020 0.6600 0.6781 0.5800 0.5898 277,198 -0.05(-7.84%)
Apr 29, 2020 0.6200 0.6800 0.6000 0.6400 202,059 +0.05(+8.47%)
Apr 28, 2020 0.6400 0.6382 0.5800 0.5900 54,676 -0.01(-1.67%)
Apr 27, 2020 0.6150 0.6150 0.5700 0.6000 190,756 +0.00(+0.20%)
Apr 24, 2020 0.5818 0.6300 0.5818 0.5988 37,000 +0.01(+1.34%)
Apr 23, 2020 0.5895 0.6312 0.5827 0.5909 86,660 +0.00(+0.15%)
Apr 22, 2020 0.6400 0.6699 0.5646 0.5900 124,402 +0.00(+0.34%)
Apr 21, 2020 0.6100 0.6300 0.5670 0.5880 144,072 +0.03(+4.78%)
Apr 20, 2020 0.6150 0.6199 0.5600 0.5612 166,917 -0.06(-10.38%)
Apr 17, 2020 0.6150 0.6799 0.6003 0.6262 278,100 -0.03(-5.14%)
Apr 16, 2020 0.7000 0.7200 0.6500 0.6601 138,104 -0.04(-5.27%)
Apr 15, 2020 0.7036 0.7200 0.6710 0.6968 107,653 -0.03(-4.73%)
Apr 14, 2020 0.7150 0.7689 0.6825 0.7314 594,302 +0.08(+12.52%)
Apr 13, 2020 0.6200 0.8198 0.6000 0.6500 1,485,834 +0.05(+8.33%)
Apr 09, 2020 0.6000 0.6900 0.6000 0.6000 647,400 +0.01(+1.69%)
Apr 08, 2020 0.5600 0.6500 0.5000 0.5900 1,226,550 +0.14(+31.08%)
Apr 07, 2020 0.5252 0.5700 0.4501 0.4501 554,265 -0.03(-6.23%)
Apr 06, 2020 0.4320 0.5099 0.4320 0.4800 461,088 +0.02(+3.31%)
Apr 03, 2020 0.5600 0.5600 0.4100 0.4646 240,400 -0.06(-11.84%)
Apr 02, 2020 0.5100 0.5500 0.5000 0.5270 330,903 -0.00(-0.90%)
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.