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, 2014 6.498 6.544 6.410 6.498 2,030,604 +0.02(+0.25%)
Sep 29, 2014 6.514 6.531 6.470 6.481 722,070 -0.06(-0.93%)
Sep 26, 2014 6.575 6.597 6.525 6.542 666,576 -0.02(-0.25%)
Sep 25, 2014 6.613 6.613 6.520 6.558 892,521 -0.04(-0.67%)
Sep 24, 2014 6.657 6.685 6.586 6.602 970,109 -0.04(-0.66%)
Sep 23, 2014 6.663 6.729 6.624 6.646 965,482 -0.02(-0.33%)
Sep 22, 2014 6.795 6.795 6.558 6.668 2,384,422 -0.15(-2.18%)
Sep 19, 2014 6.861 6.861 6.745 6.817 1,899,424 -0.02(-0.24%)
Sep 18, 2014 6.822 6.861 6.800 6.833 857,598 +0.04(+0.57%)
Sep 17, 2014 6.811 6.855 6.778 6.795 977,131 +0.00(+0.00%)
Sep 16, 2014 6.839 6.847 6.745 6.795 1,494,920 -0.09(-1.36%)
Sep 15, 2014 7.026 7.026 6.850 6.888 1,649,670 -0.11(-1.57%)
Sep 12, 2014 7.015 7.037 6.987 6.998 669,339 +0.01(+0.16%)
Sep 11, 2014 6.982 7.004 6.971 6.987 468,113 +0.00(+0.00%)
Sep 10, 2014 7.042 7.059 6.971 6.987 869,332 -0.05(-0.70%)
Sep 09, 2014 7.020 7.059 6.976 7.037 1,006,239 +0.02(+0.24%)
Sep 08, 2014 7.020 7.031 7.004 7.020 536,894 +0.00(+0.00%)
Sep 05, 2014 7.015 7.020 6.976 7.020 806,504 +0.01(+0.16%)
Sep 04, 2014 7.064 7.092 6.998 7.009 941,733 +0.00(+0.00%)
Sep 03, 2014 7.042 7.048 6.998 7.009 986,598 -0.02(-0.31%)
Sep 02, 2014 7.059 7.070 7.015 7.031 953,449 -0.02(-0.31%)
Aug 29, 2014 6.993 7.053 7.053 7.053 916,240 +0.06(+0.79%)
Aug 28, 2014 6.971 7.004 6.943 6.998 1,329,706 +0.03(+0.47%)
Aug 27, 2014 6.998 7.031 6.960 6.965 2,082,556 +0.00(+0.00%)
Aug 26, 2014 7.009 7.042 6.965 6.965 2,271,193 -0.02(-0.31%)
Aug 25, 2014 7.020 7.070 6.971 6.987 2,916,425 +0.01(+0.08%)
Aug 22, 2014 6.998 7.014 6.976 6.982 3,499,864 +0.03(+0.38%)
Aug 21, 2014 6.923 6.982 6.912 6.955 17,027,104 -0.15(-2.11%)
Aug 20, 2014 7.099 7.148 7.041 7.105 1,493,483 +0.02(+0.23%)
Aug 19, 2014 7.148 7.201 7.073 7.089 1,486,780 -0.01(-0.15%)
Aug 18, 2014 7.089 7.137 7.078 7.099 1,498,509 +0.04(+0.53%)
Aug 15, 2014 7.083 7.089 7.030 7.062 931,666 +0.00(+0.00%)
Aug 14, 2014 7.067 7.089 7.030 7.062 862,544 +0.02(+0.23%)
Aug 13, 2014 7.073 7.073 7.030 7.046 738,529 +0.01(+0.08%)
Aug 12, 2014 7.051 7.062 7.030 7.041 720,211 -0.01(-0.08%)
Aug 11, 2014 7.035 7.067 7.025 7.046 1,109,576 +0.04(+0.61%)
Aug 08, 2014 6.950 6.998 6.934 7.003 749,977 +0.05(+0.77%)
Aug 07, 2014 6.987 7.025 6.912 6.950 819,108 -0.01(-0.15%)
Aug 06, 2014 6.896 6.982 6.896 6.960 604,920 +0.07(+1.01%)
Aug 05, 2014 6.950 6.960 6.891 6.891 635,277 -0.07(-1.00%)
Aug 04, 2014 6.896 6.982 6.896 6.960 843,190 +0.10(+1.48%)
Aug 01, 2014 6.864 6.950 6.773 6.859 1,059,910 +0.14(+2.07%)
Jul 31, 2014 6.902 6.939 6.720 6.720 1,450,886 -0.21(-3.01%)
Jul 30, 2014 7.009 7.025 6.923 6.928 532,245 -0.05(-0.69%)
Jul 29, 2014 7.014 7.025 6.976 6.976 525,243 -0.02(-0.23%)
Jul 28, 2014 6.987 7.009 6.934 6.993 677,741 +0.03(+0.38%)
Jul 25, 2014 6.928 6.987 6.928 6.966 633,684 +0.03(+0.46%)
Jul 24, 2014 6.923 6.971 6.912 6.934 458,826 +0.02(+0.23%)
Jul 23, 2014 6.870 6.939 6.848 6.918 589,379 +0.05(+0.70%)
Jul 22, 2014 6.902 6.939 6.864 6.870 811,663 +0.00(+0.00%)
Jul 21, 2014 6.859 6.918 6.837 6.870 774,744 -0.01(-0.16%)
Jul 18, 2014 6.854 6.907 6.848 6.880 529,083 +0.03(+0.39%)
Jul 17, 2014 6.934 6.950 6.854 6.854 550,166 -0.09(-1.31%)
Jul 16, 2014 6.971 6.971 6.918 6.944 494,773 +0.00(+0.00%)
Jul 15, 2014 6.987 7.009 6.934 6.944 710,252 -0.04(-0.61%)
Jul 14, 2014 6.998 6.998 6.960 6.987 636,566 +0.04(+0.62%)
Jul 11, 2014 6.944 6.971 6.923 6.944 567,288 -0.01(-0.15%)
Jul 10, 2014 6.950 6.987 6.912 6.955 519,182 -0.03(-0.46%)
Jul 09, 2014 6.982 7.009 6.960 6.987 469,006 +0.03(+0.46%)
Jul 08, 2014 7.003 7.009 6.902 6.955 820,174 -0.06(-0.84%)
Jul 07, 2014 6.976 7.030 6.966 7.014 946,932 +0.04(+0.61%)
Jul 03, 2014 7.062 6.971 6.971 6.971 422,375 -0.05(-0.76%)
Jul 02, 2014 7.014 7.025 6.968 7.025 904,677 +0.02(+0.31%)
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.