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, 2018 3.133 3.157 3.096 3.133 328,021 -0.01(-0.29%)
Jul 30, 2018 3.078 3.151 3.078 3.142 292,452 +0.05(+1.47%)
Jul 27, 2018 3.133 3.146 3.069 3.096 423,990 -0.03(-0.87%)
Jul 26, 2018 3.105 3.133 3.104 3.124 102,443 +0.00(+0.00%)
Jul 25, 2018 3.133 3.139 3.105 3.124 117,699 -0.02(-0.58%)
Jul 24, 2018 3.160 3.160 3.133 3.142 121,247 -0.01(-0.29%)
Jul 23, 2018 3.124 3.169 3.124 3.151 139,486 -0.01(-0.29%)
Jul 20, 2018 3.160 3.178 3.142 3.160 156,426 +0.00(+0.00%)
Jul 19, 2018 3.124 3.172 3.105 3.160 403,378 +0.05(+1.75%)
Jul 18, 2018 3.060 3.115 3.060 3.105 93,562 +0.04(+1.18%)
Jul 17, 2018 3.069 3.083 3.051 3.069 294,418 +0.00(+0.00%)
Jul 16, 2018 3.105 3.118 3.060 3.069 380,434 -0.04(-1.17%)
Jul 13, 2018 3.105 3.151 3.096 3.105 308,645 +0.00(+0.00%)
Jul 12, 2018 3.124 3.133 3.102 3.105 160,068 -0.02(-0.58%)
Jul 11, 2018 3.115 3.142 3.096 3.124 194,436 +0.00(+0.00%)
Jul 10, 2018 3.142 3.153 3.115 3.124 128,163 +0.01(+0.29%)
Jul 09, 2018 3.133 3.145 3.108 3.115 154,605 -0.01(-0.29%)
Jul 06, 2018 3.142 3.162 3.124 3.124 139,171 -0.02(-0.58%)
Jul 05, 2018 3.160 3.174 3.133 3.142 296,692 -0.03(-0.86%)
Jul 03, 2018 3.169 3.169 3.169 0 -0.01(-0.29%)
Jul 02, 2018 3.133 3.187 3.105 3.178 345,418 +0.03(+0.86%)
Jun 29, 2018 3.178 3.192 3.151 3.151 319,496 -0.06(-1.98%)
Jun 28, 2018 3.187 3.214 3.133 3.214 204,933 +0.00(+0.00%)
Jun 27, 2018 3.187 3.224 3.178 3.214 291,288 +0.02(+0.57%)
Jun 26, 2018 3.178 3.196 3.142 3.196 162,392 +0.02(+0.57%)
Jun 25, 2018 3.187 3.187 3.133 3.178 398,479 -0.01(-0.28%)
Jun 22, 2018 3.178 3.224 3.143 3.187 436,655 +0.01(+0.29%)
Jun 21, 2018 3.124 3.187 3.115 3.178 501,709 +0.06(+2.04%)
Jun 20, 2018 3.142 3.178 3.115 3.115 172,600 -0.04(-1.15%)
Jun 19, 2018 3.124 3.169 3.105 3.151 227,933 +0.04(+1.17%)
Jun 18, 2018 3.096 3.133 3.087 3.115 93,090 +0.02(+0.59%)
Jun 15, 2018 3.105 3.087 3.096 195,199 +0.01(+0.29%)
Jun 14, 2018 3.078 3.105 3.042 3.087 202,624 +0.01(+0.29%)
Jun 13, 2018 3.069 3.087 3.060 3.078 140,147 +0.00(+0.00%)
Jun 12, 2018 3.078 3.106 3.069 3.078 194,353 -0.02(-0.59%)
Jun 11, 2018 3.096 3.124 3.060 3.096 221,321 +0.00(+0.00%)
Jun 08, 2018 3.105 3.108 3.051 3.096 233,317 -0.02(-0.58%)
Jun 07, 2018 3.115 3.178 3.105 3.115 328,312 -0.03(-0.87%)
Jun 06, 2018 3.165 3.105 3.142 262,692 +0.02(+0.58%)
Jun 05, 2018 3.196 3.196 3.105 3.124 479,228 -0.02(-0.58%)
Jun 04, 2018 3.133 3.168 3.124 3.142 346,225 +0.00(+0.00%)
Jun 01, 2018 3.133 3.159 3.115 3.142 153,399 +0.02(+0.56%)
May 31, 2018 3.142 3.159 3.107 3.124 227,399 -0.02(-0.56%)
May 30, 2018 3.151 3.152 3.133 3.142 128,615 +0.00(+0.00%)
May 29, 2018 3.124 3.159 3.115 3.142 123,395 +0.02(+0.56%)
May 25, 2018 3.124 3.124 3.124 0 +0.00(+0.00%)
May 24, 2018 3.133 3.142 3.119 3.124 112,521 -0.01(-0.28%)
May 23, 2018 3.115 3.142 3.107 3.133 234,448 +0.00(+0.00%)
May 22, 2018 3.177 3.177 3.133 3.133 229,778 -0.03(-0.84%)
May 21, 2018 3.186 3.212 3.159 3.159 250,480 -0.04(-1.38%)
May 18, 2018 3.212 3.221 3.107 3.204 435,757 -0.02(-0.55%)
May 17, 2018 3.221 3.248 3.186 3.221 208,179 +0.01(+0.27%)
May 16, 2018 3.124 3.230 3.089 3.212 353,795 +0.10(+3.12%)
May 15, 2018 3.080 3.142 3.071 3.115 260,962 +0.03(+0.86%)
May 14, 2018 3.133 3.133 3.071 3.089 565,454 -0.06(-1.96%)
May 11, 2018 3.212 3.221 3.142 3.151 452,959 -0.09(-2.72%)
May 10, 2018 3.204 3.274 3.107 3.239 1,254,470 -0.02(-0.54%)
May 09, 2018 3.442 3.486 3.221 3.257 1,885,822 -0.58(-15.17%)
May 08, 2018 3.768 3.865 3.724 3.839 530,977 +0.07(+1.87%)
May 07, 2018 3.733 3.777 3.733 3.768 147,880 +0.03(+0.71%)
May 04, 2018 3.751 3.768 3.742 3.742 128,773 -0.02(-0.47%)
May 03, 2018 3.760 3.777 3.726 3.760 259,443 -0.02(-0.47%)
May 02, 2018 3.821 3.839 3.768 3.777 123,159 -0.04(-1.15%)
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.