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 28, 2012 6.650 6.818 6.618 6.751 998,230 +0.07(+1.00%)
Sep 27, 2012 6.597 6.717 6.535 6.684 575,554 +0.09(+1.31%)
Sep 26, 2012 6.679 6.712 6.285 6.597 1,087,113 -0.09(-1.29%)
Sep 25, 2012 6.770 6.890 6.684 6.684 914,697 -0.07(-1.07%)
Sep 24, 2012 6.995 7.048 6.736 6.756 1,090,871 -0.13(-1.95%)
Sep 21, 2012 6.741 6.952 6.741 6.890 955,304 +0.16(+2.43%)
Sep 20, 2012 6.756 6.770 6.708 6.727 973,703 -0.03(-0.50%)
Sep 19, 2012 6.664 6.818 6.640 6.760 1,207,183 +0.22(+3.37%)
Sep 18, 2012 6.585 6.607 6.506 6.540 876,162 -0.01(-0.15%)
Sep 17, 2012 6.607 6.640 6.516 6.549 465,635 -0.05(-0.80%)
Sep 14, 2012 6.698 6.703 6.578 6.602 710,315 -0.05(-0.79%)
Sep 13, 2012 6.530 6.664 6.496 6.655 791,447 +0.12(+1.76%)
Sep 12, 2012 6.612 6.612 6.463 6.540 897,473 +0.02(+0.37%)
Sep 11, 2012 6.540 6.655 6.487 6.516 1,278,329 +0.02(+0.37%)
Sep 10, 2012 6.525 6.535 6.458 6.492 997,351 +0.06(+0.97%)
Sep 07, 2012 6.424 6.439 6.396 6.429 352,062 +0.03(+0.53%)
Sep 06, 2012 6.424 6.429 6.353 6.396 743,667 +0.00(+0.00%)
Sep 05, 2012 6.424 6.453 6.333 6.396 604,237 -0.00(-0.07%)
Sep 04, 2012 6.319 6.420 6.252 6.401 954,960 +0.12(+1.91%)
Aug 31, 2012 6.266 6.285 6.237 6.281 1,163,158 +0.02(+0.38%)
Aug 30, 2012 6.300 6.319 6.223 6.257 511,577 -0.04(-0.69%)
Aug 29, 2012 6.242 6.329 6.242 6.300 717,727 +0.04(+0.69%)
Aug 27, 2012 6.276 6.276 6.170 6.257 751,612 +0.01(+0.15%)
Aug 24, 2012 6.194 6.271 6.122 6.247 1,260,195 +0.08(+1.24%)
Aug 23, 2012 6.103 6.199 6.069 6.170 1,719,405 +0.11(+1.82%)
Aug 22, 2012 6.060 6.127 6.045 6.060 7,700,462 -0.28(-4.39%)
Aug 21, 2012 6.295 6.436 6.295 6.338 1,240,814 +0.07(+1.07%)
Aug 20, 2012 6.281 6.329 6.261 6.271 1,103,766 +0.00(+0.08%)
Aug 17, 2012 6.194 6.281 6.194 6.266 499,218 +0.09(+1.48%)
Aug 16, 2012 6.300 6.319 6.146 6.175 1,200,394 -0.16(-2.50%)
Aug 15, 2012 6.295 6.343 6.281 6.333 558,864 +0.06(+0.92%)
Aug 14, 2012 6.266 6.285 6.252 6.276 652,964 +0.04(+0.69%)
Aug 13, 2012 6.204 6.261 6.189 6.233 428,807 +0.04(+0.62%)
Aug 10, 2012 6.165 6.199 6.146 6.194 221,009 +0.00(+0.00%)
Aug 09, 2012 6.170 6.209 6.161 6.194 383,809 +0.03(+0.55%)
Aug 08, 2012 6.161 6.185 6.113 6.161 339,890 -0.01(-0.16%)
Aug 07, 2012 6.199 6.199 6.117 6.170 474,954 +0.01(+0.23%)
Aug 06, 2012 6.237 6.237 6.103 6.156 609,083 -0.05(-0.77%)
Aug 03, 2012 5.978 6.213 5.954 6.204 1,109,908 +0.33(+5.64%)
Aug 02, 2012 5.839 5.911 5.830 5.873 189,133 +0.05(+0.82%)
Aug 01, 2012 5.973 5.973 5.820 5.825 322,116 -0.12(-2.10%)
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%)
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.