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, 2019 2.718 2.728 2.660 2.728 104,361 +0.01(+0.36%)
Jul 30, 2019 2.670 2.718 2.572 2.718 170,487 +0.03(+1.09%)
Jul 29, 2019 2.611 2.747 2.611 2.689 405,818 +0.42(+18.46%)
Jul 26, 2019 2.280 2.338 2.241 2.270 40,851 -0.01(-0.43%)
Jul 25, 2019 2.309 2.377 2.231 2.280 60,840 -0.03(-1.27%)
Jul 24, 2019 2.329 2.329 2.299 2.309 55,766 -0.02(-0.84%)
Jul 23, 2019 2.397 2.397 2.294 2.329 66,962 -0.09(-3.63%)
Jul 22, 2019 2.406 2.416 2.358 2.416 41,486 +0.00(+0.00%)
Jul 19, 2019 2.377 2.436 2.358 2.416 57,376 +0.04(+1.64%)
Jul 18, 2019 2.406 2.426 2.358 2.377 62,075 -0.03(-1.21%)
Jul 17, 2019 2.416 2.421 2.340 2.406 53,075 -0.01(-0.40%)
Jul 16, 2019 2.465 2.465 2.387 2.416 64,301 -0.05(-1.98%)
Jul 15, 2019 2.436 2.484 2.436 2.465 31,570 +0.03(+1.20%)
Jul 12, 2019 2.465 2.484 2.426 2.436 97,098 -0.04(-1.57%)
Jul 11, 2019 2.484 2.509 2.426 2.475 100,528 -0.02(-0.78%)
Jul 10, 2019 2.475 2.504 2.455 2.494 51,946 +0.03(+1.19%)
Jul 09, 2019 2.348 2.496 2.309 2.465 157,030 +0.12(+4.98%)
Jul 08, 2019 2.309 2.358 2.251 2.348 89,599 +0.02(+0.84%)
Jul 05, 2019 2.182 2.329 2.182 2.329 107,772 +0.15(+6.70%)
Jul 03, 2019 2.212 2.231 2.156 2.182 50,909 -0.05(-2.18%)
Jul 02, 2019 2.270 2.290 2.182 2.231 30,392 -0.05(-2.14%)
Jul 01, 2019 2.358 2.358 2.231 2.280 109,487 +0.00(+0.00%)
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%)
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.