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, 2015 4.641 4.722 4.597 4.666 806,741 +0.02(+0.40%)
Sep 29, 2015 4.854 4.882 4.616 4.647 1,369,411 -0.21(-4.39%)
Sep 28, 2015 5.061 5.061 4.829 4.860 959,624 -0.21(-4.20%)
Sep 25, 2015 5.212 5.268 5.061 5.074 642,010 -0.06(-1.10%)
Sep 24, 2015 5.130 5.161 5.103 5.130 388,928 -0.04(-0.73%)
Sep 23, 2015 5.243 5.243 5.143 5.168 336,273 -0.05(-0.96%)
Sep 22, 2015 5.186 5.243 5.155 5.218 461,758 -0.04(-0.72%)
Sep 21, 2015 5.199 5.255 5.193 5.255 415,709 +0.14(+2.70%)
Sep 18, 2015 5.406 5.431 5.092 5.117 2,909,268 -0.32(-5.88%)
Sep 17, 2015 5.462 5.500 5.378 5.437 543,727 -0.01(-0.23%)
Sep 16, 2015 5.331 5.484 5.318 5.450 760,367 +0.14(+2.72%)
Sep 15, 2015 5.306 5.337 5.268 5.306 379,210 -0.01(-0.12%)
Sep 14, 2015 5.306 5.350 5.249 5.312 577,015 +0.01(+0.24%)
Sep 11, 2015 5.331 5.343 5.199 5.299 688,057 -0.01(-0.24%)
Sep 10, 2015 5.262 5.331 5.262 5.312 282,717 +0.04(+0.83%)
Sep 09, 2015 5.368 5.393 5.262 5.268 396,190 -0.06(-1.06%)
Sep 08, 2015 5.337 5.375 5.318 5.324 620,117 +0.06(+1.07%)
Sep 04, 2015 5.086 5.268 5.268 5.268 679,914 +0.14(+2.82%)
Sep 03, 2015 5.117 5.240 5.105 5.124 598,405 +0.01(+0.25%)
Sep 02, 2015 5.117 5.130 5.055 5.111 325,845 +0.03(+0.62%)
Sep 01, 2015 5.130 5.199 5.074 5.080 502,779 -0.11(-2.17%)
Aug 31, 2015 5.168 5.249 5.149 5.193 632,980 +0.01(+0.24%)
Aug 28, 2015 5.036 5.243 5.017 5.180 525,321 +0.11(+2.23%)
Aug 27, 2015 4.973 5.143 4.973 5.067 551,714 +0.13(+2.54%)
Aug 26, 2015 4.992 4.998 4.823 4.942 542,714 +0.02(+0.38%)
Aug 25, 2015 4.773 5.005 4.773 4.923 781,855 +0.00(+0.00%)
Aug 24, 2015 4.967 5.036 4.773 4.923 1,083,804 -0.20(-3.92%)
Aug 21, 2015 5.155 5.212 5.117 5.124 434,005 -0.06(-1.09%)
Aug 20, 2015 5.205 5.249 5.161 5.180 412,158 -0.04(-0.72%)
Aug 19, 2015 5.218 5.293 5.199 5.218 404,969 -0.02(-0.36%)
Aug 18, 2015 5.249 5.280 5.224 5.237 264,216 -0.01(-0.24%)
Aug 17, 2015 5.230 5.287 5.186 5.249 531,774 -0.01(-0.12%)
Aug 14, 2015 5.128 5.286 5.128 5.255 533,620 +0.12(+2.24%)
Aug 13, 2015 5.146 5.183 5.086 5.140 437,206 -0.01(-0.24%)
Aug 12, 2015 5.068 5.195 5.013 5.152 580,572 +0.05(+0.95%)
Aug 11, 2015 5.122 5.122 4.743 5.104 1,141,271 -0.05(-1.06%)
Aug 10, 2015 5.159 5.195 5.140 5.159 529,913 -0.02(-0.35%)
Aug 07, 2015 5.140 5.237 5.086 5.177 362,869 +0.03(+0.59%)
Aug 06, 2015 5.177 5.177 5.116 5.146 461,787 -0.04(-0.70%)
Aug 05, 2015 5.213 5.249 5.152 5.183 412,030 -0.02(-0.35%)
Aug 04, 2015 5.177 5.231 5.165 5.201 289,578 -0.01(-0.23%)
Aug 03, 2015 5.274 5.304 5.186 5.213 402,987 -0.05(-1.03%)
Jul 31, 2015 5.286 5.322 5.243 5.268 421,580 -0.04(-0.68%)
Jul 30, 2015 5.304 5.377 5.286 5.304 246,386 -0.02(-0.45%)
Jul 29, 2015 5.255 5.358 5.213 5.328 313,226 +0.10(+1.85%)
Jul 28, 2015 5.165 5.261 5.140 5.231 448,526 +0.05(+1.05%)
Jul 27, 2015 5.225 5.225 5.140 5.177 489,333 -0.07(-1.27%)
Jul 24, 2015 5.316 5.340 5.201 5.243 482,885 -0.06(-1.14%)
Jul 23, 2015 5.449 5.485 5.274 5.304 792,323 -0.16(-2.88%)
Jul 22, 2015 5.479 5.485 5.443 5.461 315,877 -0.04(-0.77%)
Jul 21, 2015 5.485 5.540 5.437 5.504 320,305 -0.01(-0.22%)
Jul 20, 2015 5.570 5.570 5.485 5.516 314,995 -0.05(-0.87%)
Jul 17, 2015 5.546 5.570 5.514 5.564 212,881 +0.02(+0.33%)
Jul 16, 2015 5.570 5.570 5.528 5.546 351,851 -0.02(-0.33%)
Jul 15, 2015 5.485 5.564 5.473 5.564 492,838 +0.08(+1.43%)
Jul 14, 2015 5.437 5.498 5.419 5.485 367,590 +0.04(+0.67%)
Jul 13, 2015 5.473 5.473 5.407 5.449 443,124 -0.02(-0.33%)
Jul 10, 2015 5.540 5.552 5.455 5.467 364,316 -0.04(-0.66%)
Jul 09, 2015 5.492 5.516 5.464 5.504 214,596 +0.07(+1.22%)
Jul 08, 2015 5.431 5.485 5.407 5.437 329,065 -0.04(-0.77%)
Jul 07, 2015 5.473 5.498 5.401 5.479 315,307 +0.01(+0.11%)
Jul 06, 2015 5.443 5.498 5.431 5.473 253,315 +0.01(+0.11%)
Jul 02, 2015 5.485 5.467 5.467 5.467 368,148 +0.01(+0.22%)
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.