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 27, 2013 6.799 6.849 6.789 6.844 660,475 +0.03(+0.51%)
Sep 26, 2013 6.799 6.824 6.784 6.809 690,130 +0.03(+0.51%)
Sep 25, 2013 6.775 6.814 6.770 6.775 937,346 +0.05(+0.73%)
Sep 24, 2013 6.681 6.770 6.597 6.725 757,764 +0.06(+0.89%)
Sep 23, 2013 6.617 6.696 6.602 6.666 786,528 +0.02(+0.30%)
Sep 20, 2013 6.730 6.740 6.627 6.647 1,343,262 -0.08(-1.17%)
Sep 19, 2013 6.770 6.794 6.671 6.725 653,067 -0.01(-0.22%)
Sep 18, 2013 6.676 6.755 6.602 6.740 1,111,738 +0.09(+1.33%)
Sep 17, 2013 6.691 6.730 6.622 6.651 822,434 -0.01(-0.15%)
Sep 16, 2013 6.772 6.746 6.656 6.661 925,789 -0.03(-0.52%)
Sep 13, 2013 6.775 6.780 6.696 6.696 762,710 -0.02(-0.29%)
Sep 12, 2013 6.760 6.775 6.706 6.715 640,077 -0.02(-0.37%)
Sep 11, 2013 6.720 6.770 6.656 6.740 870,063 +0.04(+0.66%)
Sep 10, 2013 6.720 6.750 6.590 6.696 1,459,705 +0.03(+0.52%)
Sep 09, 2013 6.563 6.696 6.563 6.661 1,288,164 +0.10(+1.58%)
Sep 06, 2013 6.582 6.637 6.464 6.558 1,241,499 +0.02(+0.38%)
Sep 05, 2013 6.435 6.568 6.420 6.533 2,522,695 +0.11(+1.69%)
Sep 04, 2013 6.336 6.479 6.316 6.425 19,676,412 -0.11(-1.73%)
Sep 03, 2013 6.533 6.568 6.484 6.538 559,036 +0.06(+0.91%)
Aug 30, 2013 6.651 6.676 6.479 6.479 1,224,565 -0.16(-2.38%)
Aug 29, 2013 6.627 6.691 6.578 6.637 535,963 +0.02(+0.30%)
Aug 28, 2013 6.509 6.659 6.509 6.617 581,610 +0.08(+1.28%)
Aug 27, 2013 6.617 6.691 6.513 6.533 585,523 -0.18(-2.64%)
Aug 26, 2013 6.720 6.745 6.647 6.711 513,247 -0.04(-0.58%)
Aug 23, 2013 6.789 6.858 6.731 6.750 426,706 -0.04(-0.58%)
Aug 22, 2013 6.750 6.819 6.686 6.789 436,085 +0.09(+1.40%)
Aug 21, 2013 6.750 6.819 6.661 6.696 471,406 -0.08(-1.24%)
Aug 20, 2013 6.664 6.818 6.645 6.780 749,177 +0.12(+1.73%)
Aug 19, 2013 6.746 6.775 6.664 6.664 575,907 -0.08(-1.21%)
Aug 16, 2013 6.765 6.804 6.722 6.746 339,397 -0.03(-0.50%)
Aug 15, 2013 6.818 6.852 6.765 6.780 440,368 -0.08(-1.19%)
Aug 14, 2013 6.789 6.895 6.770 6.861 367,392 +0.04(+0.63%)
Aug 13, 2013 6.837 6.861 6.784 6.818 378,780 -0.01(-0.14%)
Aug 12, 2013 6.746 6.837 6.732 6.828 421,104 +0.06(+0.92%)
Aug 09, 2013 6.813 6.861 6.746 6.765 511,515 -0.06(-0.84%)
Aug 08, 2013 6.818 6.866 6.751 6.823 520,125 +0.08(+1.14%)
Aug 07, 2013 6.890 6.914 6.688 6.746 1,069,491 -0.14(-2.09%)
Aug 06, 2013 6.933 6.976 6.871 6.890 501,921 -0.04(-0.62%)
Aug 05, 2013 7.000 7.004 6.901 6.933 705,326 -0.07(-0.96%)
Aug 02, 2013 7.015 7.039 6.885 7.000 824,469 +0.04(+0.62%)
Aug 01, 2013 7.058 7.058 6.919 6.957 548,307 -0.05(-0.68%)
Jul 31, 2013 7.034 7.053 6.965 7.005 369,622 +0.01(+0.14%)
Jul 30, 2013 6.957 7.019 6.952 6.995 383,336 +0.06(+0.90%)
Jul 29, 2013 7.029 7.058 6.923 6.933 457,723 -0.10(-1.37%)
Jul 26, 2013 6.986 7.043 6.967 7.029 357,429 +0.01(+0.14%)
Jul 25, 2013 6.875 7.053 6.842 7.019 521,834 +0.12(+1.74%)
Jul 24, 2013 7.010 7.043 6.818 6.899 717,685 -0.10(-1.44%)
Jul 23, 2013 6.981 7.053 6.967 7.000 380,466 +0.03(+0.48%)
Jul 22, 2013 6.957 7.039 6.943 6.967 483,707 +0.02(+0.35%)
Jul 19, 2013 6.943 7.010 6.928 6.943 303,056 -0.01(-0.14%)
Jul 18, 2013 6.880 7.019 6.866 6.952 808,913 +0.09(+1.26%)
Jul 17, 2013 6.804 6.904 6.770 6.866 572,951 +0.11(+1.56%)
Jul 16, 2013 6.741 6.804 6.727 6.760 682,958 +0.04(+0.57%)
Jul 15, 2013 6.756 6.808 6.708 6.722 813,273 -0.02(-0.36%)
Jul 12, 2013 6.732 6.808 6.703 6.746 544,883 +0.03(+0.43%)
Jul 11, 2013 6.722 6.736 6.669 6.717 553,951 +0.06(+0.86%)
Jul 10, 2013 6.636 6.664 6.597 6.660 345,055 +0.04(+0.58%)
Jul 09, 2013 6.597 6.626 6.525 6.621 645,052 +0.07(+1.02%)
Jul 08, 2013 6.453 6.588 6.453 6.554 778,381 +0.13(+2.02%)
Jul 05, 2013 6.612 6.616 6.305 6.424 766,687 -0.13(-2.05%)
Jul 03, 2013 6.564 6.607 6.496 6.559 280,174 -0.01(-0.15%)
Jul 02, 2013 6.621 6.684 6.535 6.568 814,355 -0.02(-0.36%)
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.