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, 2015 5.286 5.322 5.243 5.268 421,580 -0.04(-0.68%)
Jul 30, 2015 5.304 5.377 5.286 5.304 246,386 -0.02(-0.45%)
Jul 29, 2015 5.255 5.358 5.213 5.328 313,226 +0.10(+1.85%)
Jul 28, 2015 5.165 5.261 5.140 5.231 448,526 +0.05(+1.05%)
Jul 27, 2015 5.225 5.225 5.140 5.177 489,333 -0.07(-1.27%)
Jul 24, 2015 5.316 5.340 5.201 5.243 482,885 -0.06(-1.14%)
Jul 23, 2015 5.449 5.485 5.274 5.304 792,323 -0.16(-2.88%)
Jul 22, 2015 5.479 5.485 5.443 5.461 315,877 -0.04(-0.77%)
Jul 21, 2015 5.485 5.540 5.437 5.504 320,305 -0.01(-0.22%)
Jul 20, 2015 5.570 5.570 5.485 5.516 314,995 -0.05(-0.87%)
Jul 17, 2015 5.546 5.570 5.514 5.564 212,881 +0.02(+0.33%)
Jul 16, 2015 5.570 5.570 5.528 5.546 351,851 -0.02(-0.33%)
Jul 15, 2015 5.485 5.564 5.473 5.564 492,838 +0.08(+1.43%)
Jul 14, 2015 5.437 5.498 5.419 5.485 367,590 +0.04(+0.67%)
Jul 13, 2015 5.473 5.473 5.407 5.449 443,124 -0.02(-0.33%)
Jul 10, 2015 5.540 5.552 5.455 5.467 364,316 -0.04(-0.66%)
Jul 09, 2015 5.492 5.516 5.464 5.504 214,596 +0.07(+1.22%)
Jul 08, 2015 5.431 5.485 5.407 5.437 329,065 -0.04(-0.77%)
Jul 07, 2015 5.473 5.498 5.401 5.479 315,307 +0.01(+0.11%)
Jul 06, 2015 5.443 5.498 5.431 5.473 253,315 +0.01(+0.11%)
Jul 02, 2015 5.485 5.467 5.467 5.467 368,148 +0.01(+0.22%)
Jul 01, 2015 5.510 5.510 5.364 5.455 605,930 +0.06(+1.12%)
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%)
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.