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, 2016 5.730 5.767 5.656 5.656 650,287 -0.04(-0.65%)
Sep 29, 2016 5.686 5.760 5.671 5.693 424,257 -0.01(-0.26%)
Sep 28, 2016 5.678 5.708 5.641 5.708 407,321 +0.03(+0.52%)
Sep 27, 2016 5.715 5.752 5.641 5.678 478,290 -0.01(-0.13%)
Sep 26, 2016 5.752 5.834 5.671 5.686 889,986 -0.07(-1.29%)
Sep 23, 2016 5.708 5.774 5.671 5.760 1,409,646 +0.10(+1.70%)
Sep 22, 2016 5.582 5.663 5.567 5.663 692,828 +0.14(+2.55%)
Sep 21, 2016 5.500 5.574 5.463 5.522 517,240 +0.01(+0.27%)
Sep 20, 2016 5.463 5.589 5.419 5.508 662,299 +0.07(+1.36%)
Sep 19, 2016 5.433 5.515 5.396 5.433 564,237 +0.07(+1.38%)
Sep 16, 2016 5.293 5.411 5.200 5.359 2,177,020 +0.04(+0.70%)
Sep 15, 2016 5.307 5.382 5.218 5.322 478,172 -0.01(-0.14%)
Sep 14, 2016 5.226 5.345 5.196 5.330 794,891 +0.10(+1.99%)
Sep 13, 2016 5.278 5.374 5.137 5.226 1,081,668 -0.16(-2.89%)
Sep 12, 2016 5.448 5.448 5.300 5.382 1,009,581 -0.10(-1.89%)
Sep 09, 2016 5.611 5.619 5.433 5.485 884,510 -0.13(-2.37%)
Sep 08, 2016 5.648 5.663 5.552 5.619 492,182 -0.05(-0.92%)
Sep 07, 2016 5.648 5.693 5.619 5.671 366,225 +0.07(+1.32%)
Sep 06, 2016 5.678 5.678 5.574 5.597 367,895 -0.04(-0.79%)
Sep 02, 2016 5.619 5.641 5.641 5.641 222,187 +0.04(+0.66%)
Sep 01, 2016 5.589 5.626 5.548 5.604 368,586 +0.00(+0.00%)
Aug 31, 2016 5.641 5.678 5.571 5.604 392,480 -0.04(-0.66%)
Aug 30, 2016 5.671 5.693 5.641 5.641 364,126 -0.03(-0.52%)
Aug 29, 2016 5.656 5.686 5.619 5.671 463,452 +0.04(+0.66%)
Aug 26, 2016 5.559 5.634 5.545 5.634 465,570 +0.07(+1.20%)
Aug 25, 2016 5.559 5.641 5.556 5.567 679,895 -0.04(-0.79%)
Aug 24, 2016 5.597 5.634 5.582 5.611 859,891 +0.04(+0.80%)
Aug 23, 2016 5.626 5.693 5.559 5.567 812,758 -0.02(-0.40%)
Aug 22, 2016 5.626 5.648 5.508 5.589 1,190,757 +0.01(+0.13%)
Aug 19, 2016 5.539 5.596 5.488 5.582 1,473,364 +0.06(+1.04%)
Aug 18, 2016 5.466 5.539 5.459 5.524 900,858 +0.07(+1.32%)
Aug 17, 2016 5.402 5.466 5.402 5.452 690,950 +0.05(+0.93%)
Aug 16, 2016 5.366 5.438 5.330 5.402 724,576 +0.02(+0.40%)
Aug 15, 2016 5.366 5.394 5.279 5.380 936,780 +0.00(+0.00%)
Aug 12, 2016 5.322 5.387 5.301 5.380 651,479 +0.07(+1.36%)
Aug 11, 2016 5.308 5.330 5.279 5.308 700,593 -0.02(-0.41%)
Aug 10, 2016 5.272 5.330 5.251 5.330 1,135,440 +0.04(+0.68%)
Aug 09, 2016 5.042 5.315 5.006 5.294 1,613,159 +0.09(+1.66%)
Aug 08, 2016 5.286 5.286 5.186 5.207 533,095 -0.04(-0.82%)
Aug 05, 2016 5.272 5.309 5.222 5.250 356,062 -0.04(-0.82%)
Aug 04, 2016 5.258 5.301 5.200 5.294 686,317 +0.03(+0.55%)
Aug 03, 2016 5.200 5.268 5.135 5.265 747,985 +0.11(+2.09%)
Aug 02, 2016 5.207 5.222 5.135 5.157 504,770 -0.06(-1.24%)
Aug 01, 2016 5.243 5.243 5.135 5.222 472,580 -0.03(-0.55%)
Jul 29, 2016 5.243 5.250 5.214 5.250 364,451 +0.03(+0.55%)
Jul 28, 2016 5.294 5.294 5.193 5.222 413,600 -0.06(-1.23%)
Jul 27, 2016 5.315 5.330 5.286 5.286 387,079 +0.01(+0.14%)
Jul 26, 2016 5.315 5.344 5.265 5.279 465,896 -0.06(-1.21%)
Jul 25, 2016 5.301 5.348 5.294 5.344 616,364 +0.03(+0.54%)
Jul 22, 2016 5.279 5.319 5.250 5.315 575,151 +0.03(+0.54%)
Jul 21, 2016 5.330 5.330 5.250 5.286 388,725 -0.02(-0.41%)
Jul 20, 2016 5.294 5.322 5.258 5.308 317,911 +0.00(+0.00%)
Jul 19, 2016 5.294 5.351 5.272 5.308 459,469 -0.02(-0.41%)
Jul 18, 2016 5.286 5.358 5.236 5.330 444,760 +0.06(+1.09%)
Jul 15, 2016 5.286 5.286 5.229 5.272 387,513 +0.04(+0.69%)
Jul 14, 2016 5.250 5.294 5.229 5.236 258,804 +0.00(+0.00%)
Jul 13, 2016 5.279 5.294 5.200 5.236 388,910 -0.06(-1.09%)
Jul 12, 2016 5.214 5.330 5.207 5.294 633,580 +0.08(+1.52%)
Jul 11, 2016 5.236 5.250 5.186 5.214 394,203 +0.01(+0.28%)
Jul 08, 2016 5.135 5.258 5.135 5.200 777,941 +0.06(+1.26%)
Jul 07, 2016 5.142 5.200 5.085 5.135 410,455 +0.00(+0.00%)
Jul 06, 2016 5.157 5.164 5.063 5.135 489,050 +0.01(+0.28%)
Jul 05, 2016 5.272 5.293 5.049 5.121 1,032,021 -0.06(-1.11%)
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.