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 (%)
Sep 30, 2011 4.803 4.870 4.692 4.836 216,745 -0.03(-0.59%)
Sep 29, 2011 4.846 4.880 4.683 4.865 104,646 +0.12(+2.53%)
Sep 28, 2011 5.009 5.038 4.745 4.745 79,960 -0.25(-5.09%)
Sep 27, 2011 4.880 5.038 4.880 4.999 101,901 +0.20(+4.20%)
Sep 26, 2011 4.769 4.884 4.736 4.798 34,218 +0.06(+1.32%)
Sep 23, 2011 4.702 4.798 4.654 4.736 67,630 +0.01(+0.31%)
Sep 22, 2011 4.630 4.865 4.630 4.721 76,252 -0.01(-0.30%)
Sep 21, 2011 4.875 4.985 4.716 4.736 63,470 -0.16(-3.24%)
Sep 20, 2011 5.019 5.067 4.827 4.894 80,765 -0.09(-1.73%)
Sep 19, 2011 5.009 5.091 4.918 4.980 32,236 -0.09(-1.80%)
Sep 16, 2011 5.067 5.095 4.923 5.071 75,329 +0.03(+0.67%)
Sep 15, 2011 5.105 5.110 5.014 5.038 40,277 -0.02(-0.38%)
Sep 14, 2011 4.966 5.091 4.937 5.057 107,495 +0.14(+2.83%)
Sep 13, 2011 5.028 5.091 4.875 4.918 108,039 -0.08(-1.54%)
Sep 12, 2011 4.894 5.023 4.889 4.995 137,257 +0.09(+1.76%)
Sep 09, 2011 4.860 5.038 4.860 4.908 137,068 +0.01(+0.20%)
Sep 08, 2011 5.038 5.057 4.894 4.899 50,131 -0.14(-2.76%)
Sep 07, 2011 5.014 5.067 4.980 5.038 52,044 +0.10(+2.04%)
Sep 06, 2011 4.784 4.966 4.764 4.937 61,069 +0.04(+0.88%)
Sep 02, 2011 4.966 5.052 4.894 4.894 66,173 -0.15(-3.04%)
Sep 01, 2011 5.062 5.134 5.004 5.047 88,199 -0.03(-0.66%)
Aug 31, 2011 5.220 5.239 5.047 5.081 78,043 -0.08(-1.58%)
Aug 30, 2011 5.134 5.196 4.913 5.163 64,191 -0.08(-1.47%)
Aug 29, 2011 4.956 5.244 4.894 5.239 70,533 +0.33(+6.64%)
Aug 26, 2011 4.803 4.923 4.803 4.913 364,261 +0.10(+2.09%)
Aug 25, 2011 5.042 5.042 4.784 4.812 232,820 -0.22(-4.39%)
Aug 24, 2011 5.086 5.125 5.014 5.033 102,432 -0.05(-1.04%)
Aug 23, 2011 5.076 5.230 5.038 5.086 109,873 +0.07(+1.34%)
Aug 22, 2011 5.172 5.215 5.004 5.019 56,536 -0.02(-0.38%)
Aug 19, 2011 5.047 5.167 5.038 5.038 87,734 -0.06(-1.22%)
Aug 18, 2011 5.143 5.259 5.076 5.100 118,870 -0.14(-2.66%)
Aug 17, 2011 5.287 5.307 5.230 5.239 39,472 -0.01(-0.18%)
Aug 16, 2011 5.287 5.302 5.148 5.249 206,741 -0.03(-0.55%)
Aug 15, 2011 5.403 5.489 5.249 5.278 311,524 +0.19(+3.68%)
Aug 12, 2011 5.201 5.268 5.052 5.091 112,055 -0.07(-1.30%)
Aug 11, 2011 4.947 5.225 4.947 5.158 122,932 +0.23(+4.57%)
Aug 10, 2011 5.062 5.071 4.904 4.932 279,438 -0.24(-4.64%)
Aug 09, 2011 5.052 5.196 4.838 5.172 313,040 +0.31(+6.31%)
Aug 08, 2011 5.052 5.273 4.856 4.865 381,964 -0.19(-3.70%)
Aug 05, 2011 4.889 5.350 4.860 5.052 137,289 +0.20(+4.05%)
Aug 04, 2011 5.014 5.151 4.769 4.856 249,038 -0.12(-2.32%)
Aug 03, 2011 4.990 5.014 4.894 4.971 56,386 -0.04(-0.86%)
Aug 02, 2011 5.091 5.095 5.014 5.014 45,894 -0.11(-2.06%)
Aug 01, 2011 4.985 5.196 4.985 5.119 73,714 +0.18(+3.59%)
Jul 29, 2011 4.932 4.956 4.774 4.942 201,288 -0.04(-0.87%)
Jul 28, 2011 5.067 5.191 4.931 4.985 155,682 -0.09(-1.80%)
Jul 27, 2011 5.215 5.215 5.038 5.076 257,356 -0.18(-3.47%)
Jul 26, 2011 5.244 5.322 5.244 5.259 59,500 -0.01(-0.18%)
Jul 25, 2011 5.283 5.321 5.268 5.268 96,840 -0.05(-0.90%)
Jul 22, 2011 5.307 5.321 5.302 5.316 39,910 -0.05(-0.89%)
Jul 21, 2011 5.331 5.398 5.283 5.364 102,474 +0.05(+0.99%)
Jul 20, 2011 5.374 5.374 5.278 5.311 136,645 -0.04(-0.81%)
Jul 19, 2011 5.335 5.359 5.278 5.355 62,547 +0.06(+1.09%)
Jul 18, 2011 5.302 5.335 5.292 5.297 68,155 -0.03(-0.63%)
Jul 15, 2011 5.412 5.412 5.321 5.331 130,507 -0.05(-0.98%)
Jul 14, 2011 5.407 5.445 5.355 5.383 62,232 -0.05(-0.88%)
Jul 13, 2011 5.374 5.431 5.345 5.431 38,376 +0.09(+1.62%)
Jul 12, 2011 5.374 5.403 5.302 5.345 177,245 -0.03(-0.54%)
Jul 11, 2011 5.465 5.489 5.331 5.374 58,528 -0.09(-1.58%)
Jul 08, 2011 5.412 5.508 5.412 5.460 47,542 +0.05(+0.89%)
Jul 07, 2011 5.522 5.599 5.287 5.412 303,165 -0.09(-1.66%)
Jul 06, 2011 5.537 5.585 5.451 5.503 113,743 -0.06(-1.04%)
Jul 05, 2011 5.580 5.628 5.532 5.561 33,364 -0.02(-0.34%)
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.