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 (%)
Jul 31, 2012 5.897 5.964 5.858 5.949 230,290 +0.06(+0.98%)
Jul 30, 2012 5.858 5.997 5.858 5.892 330,347 +0.03(+0.57%)
Jul 27, 2012 5.878 5.911 5.839 5.858 161,284 +0.00(+0.08%)
Jul 26, 2012 5.906 5.911 5.830 5.854 237,337 +0.04(+0.66%)
Jul 25, 2012 5.849 5.878 5.753 5.815 316,572 +0.01(+0.17%)
Jul 24, 2012 5.820 5.878 5.767 5.806 356,183 -0.01(-0.16%)
Jul 23, 2012 5.710 5.839 5.690 5.815 203,860 +0.05(+0.92%)
Jul 20, 2012 5.830 5.830 5.734 5.762 177,120 -0.09(-1.48%)
Jul 19, 2012 5.844 5.902 5.782 5.849 382,554 +0.00(+0.00%)
Jul 18, 2012 5.820 5.873 5.777 5.849 373,936 +0.01(+0.16%)
Jul 17, 2012 5.810 5.873 5.743 5.839 275,941 +0.05(+0.91%)
Jul 16, 2012 5.806 5.854 5.762 5.786 393,242 -0.01(-0.17%)
Jul 13, 2012 5.734 5.825 5.734 5.796 374,449 +0.06(+1.00%)
Jul 12, 2012 5.695 5.782 5.695 5.738 381,506 +0.00(+0.08%)
Jul 11, 2012 5.734 5.777 5.642 5.734 288,965 +0.02(+0.34%)
Jul 10, 2012 5.762 5.814 5.690 5.714 329,503 -0.06(-1.08%)
Jul 09, 2012 5.815 5.849 5.768 5.777 272,412 -0.03(-0.50%)
Jul 06, 2012 5.719 5.820 5.686 5.806 176,705 +0.06(+1.09%)
Jul 05, 2012 5.748 5.796 5.710 5.743 237,233 -0.01(-0.25%)
Jul 03, 2012 5.830 5.830 5.748 5.758 173,383 -0.06(-1.07%)
Jul 02, 2012 5.796 5.830 5.681 5.820 269,530 +0.04(+0.75%)
Jun 29, 2012 5.810 5.834 5.729 5.777 345,339 +0.03(+0.58%)
Jun 28, 2012 5.638 5.748 5.561 5.743 229,967 +0.07(+1.27%)
Jun 27, 2012 5.671 5.695 5.609 5.671 226,055 +0.03(+0.60%)
Jun 26, 2012 5.604 5.657 5.566 5.638 160,127 +0.07(+1.21%)
Jun 25, 2012 5.594 5.666 5.566 5.570 233,446 -0.10(-1.78%)
Jun 22, 2012 5.666 5.695 5.566 5.671 1,768,930 +0.02(+0.34%)
Jun 21, 2012 5.585 5.710 5.566 5.652 409,551 +0.06(+1.12%)
Jun 20, 2012 5.604 5.609 5.561 5.590 167,443 +0.00(+0.00%)
Jun 19, 2012 5.566 5.610 5.556 5.590 195,303 +0.02(+0.43%)
Jun 18, 2012 5.566 5.566 5.542 5.566 187,187 +0.01(+0.17%)
Jun 15, 2012 5.599 5.599 5.551 5.556 333,190 -0.01(-0.17%)
Jun 14, 2012 5.546 5.590 5.541 5.566 230,405 +0.03(+0.52%)
Jun 13, 2012 5.494 5.561 5.477 5.537 249,363 +0.05(+0.96%)
Jun 12, 2012 5.422 5.494 5.359 5.484 304,128 +0.10(+1.78%)
Jun 11, 2012 5.494 5.498 5.335 5.388 265,207 -0.09(-1.66%)
Jun 08, 2012 5.398 5.479 5.398 5.479 182,581 +0.08(+1.51%)
Jun 07, 2012 5.393 5.494 5.359 5.398 178,149 +0.02(+0.45%)
Jun 06, 2012 5.388 5.388 5.340 5.374 181,499 +0.06(+1.08%)
Jun 05, 2012 5.211 5.335 5.158 5.316 218,963 +0.12(+2.21%)
Jun 04, 2012 5.244 5.247 5.191 5.201 102,318 -0.04(-0.73%)
Jun 01, 2012 5.235 5.302 5.230 5.239 211,989 -0.07(-1.27%)
May 31, 2012 5.254 5.331 5.235 5.307 281,756 +0.04(+0.82%)
May 30, 2012 5.350 5.355 5.263 5.263 119,079 -0.11(-2.05%)
May 29, 2012 5.398 5.407 5.331 5.374 166,376 -0.00(-0.09%)
May 25, 2012 5.359 5.398 5.340 5.379 155,878 +0.04(+0.81%)
May 24, 2012 5.398 5.398 5.259 5.335 178,062 -0.04(-0.71%)
May 23, 2012 5.235 5.393 5.148 5.374 165,673 -0.04(-0.71%)
May 22, 2012 5.398 5.464 5.374 5.412 279,180 +0.01(+0.27%)
May 21, 2012 5.326 5.422 5.273 5.398 191,407 +0.12(+2.18%)
May 18, 2012 5.283 5.374 5.273 5.283 289,634 +0.00(+0.00%)
May 17, 2012 5.431 5.450 5.278 5.283 239,163 -0.12(-2.22%)
May 16, 2012 5.527 5.551 5.398 5.403 235,336 -0.10(-1.75%)
May 15, 2012 5.527 5.566 5.484 5.498 154,373 +0.01(+0.17%)
May 14, 2012 5.556 5.614 5.489 5.489 220,632 -0.07(-1.29%)
May 11, 2012 5.508 5.609 5.503 5.561 221,578 +0.02(+0.35%)
May 10, 2012 5.546 5.570 5.450 5.542 151,713 +0.04(+0.70%)
May 09, 2012 5.489 5.542 5.489 5.503 150,229 -0.03(-0.52%)
May 08, 2012 5.474 5.551 5.470 5.532 333,811 +0.02(+0.35%)
May 07, 2012 5.474 5.556 5.474 5.513 304,751 +0.04(+0.79%)
May 04, 2012 5.350 5.484 5.350 5.470 347,317 +0.11(+2.06%)
May 03, 2012 5.412 5.427 5.353 5.359 108,639 -0.06(-1.15%)
May 02, 2012 5.431 5.431 5.383 5.422 141,436 -0.02(-0.35%)
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.