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, 2019 2.553 2.631 2.523 2.523 117,271 -0.05(-1.89%)
Sep 27, 2019 2.514 2.592 2.514 2.572 101,101 +0.03(+1.15%)
Sep 26, 2019 2.572 2.592 2.504 2.543 135,693 -0.03(-1.14%)
Sep 25, 2019 2.582 2.621 2.521 2.572 98,426 -0.02(-0.75%)
Sep 24, 2019 2.562 2.601 2.504 2.592 126,651 +0.00(+0.00%)
Sep 23, 2019 2.553 2.611 2.553 2.592 60,577 +0.04(+1.53%)
Sep 20, 2019 2.601 2.626 2.523 2.553 469,992 -0.05(-1.87%)
Sep 19, 2019 2.621 2.635 2.553 2.601 93,609 -0.02(-0.74%)
Sep 18, 2019 2.631 2.664 2.582 2.621 102,736 -0.01(-0.37%)
Sep 17, 2019 2.699 2.699 2.601 2.631 109,788 -0.05(-1.82%)
Sep 16, 2019 2.640 2.689 2.631 2.679 173,931 +0.04(+1.48%)
Sep 13, 2019 2.543 2.660 2.543 2.640 150,676 +0.10(+3.83%)
Sep 12, 2019 2.504 2.562 2.475 2.543 89,190 +0.03(+1.16%)
Sep 11, 2019 2.475 2.514 2.475 2.514 136,982 +0.00(+0.00%)
Sep 10, 2019 2.553 2.553 2.475 2.514 109,425 -0.05(-1.90%)
Sep 09, 2019 2.562 2.562 2.484 2.562 73,235 -0.03(-1.13%)
Sep 06, 2019 2.514 2.594 2.445 2.592 74,209 +0.07(+2.70%)
Sep 05, 2019 2.543 2.543 2.465 2.523 37,891 -0.01(-0.38%)
Sep 04, 2019 2.533 2.533 2.494 2.533 72,353 +0.01(+0.45%)
Sep 03, 2019 2.484 2.523 2.465 2.522 58,937 +0.02(+0.72%)
Aug 30, 2019 2.504 2.553 2.465 2.504 104,385 -0.01(-0.39%)
Aug 29, 2019 2.494 2.533 2.484 2.514 50,736 +0.01(+0.39%)
Aug 28, 2019 2.504 2.504 2.436 2.504 104,306 -0.01(-0.39%)
Aug 27, 2019 2.465 2.514 2.348 2.514 126,838 +0.05(+1.98%)
Aug 26, 2019 2.523 2.533 2.445 2.465 78,763 -0.05(-1.94%)
Aug 23, 2019 2.494 2.553 2.492 2.514 41,261 +0.00(+0.00%)
Aug 22, 2019 2.543 2.572 2.445 2.514 91,144 -0.05(-1.90%)
Aug 21, 2019 2.572 2.592 2.553 2.562 20,147 -0.03(-1.13%)
Aug 20, 2019 2.514 2.611 2.507 2.592 59,521 +0.05(+1.92%)
Aug 19, 2019 2.504 2.562 2.504 2.543 149,940 +0.03(+1.16%)
Aug 16, 2019 2.484 2.543 2.426 2.514 215,545 +0.03(+1.18%)
Aug 15, 2019 2.562 2.582 2.484 2.484 142,383 -0.12(-4.49%)
Aug 14, 2019 2.523 2.601 2.484 2.601 117,510 +0.02(+0.75%)
Aug 13, 2019 2.562 2.631 2.514 2.582 102,354 -0.01(-0.38%)
Aug 12, 2019 2.621 2.621 2.484 2.592 106,293 -0.05(-1.85%)
Aug 09, 2019 2.650 2.660 2.553 2.640 215,237 -0.06(-2.17%)
Aug 08, 2019 2.611 2.718 2.572 2.699 102,002 +0.07(+2.59%)
Aug 07, 2019 2.660 2.660 2.562 2.631 136,628 -0.04(-1.46%)
Aug 06, 2019 2.660 2.738 2.660 2.670 65,263 +0.01(+0.37%)
Aug 05, 2019 2.728 2.747 2.640 2.660 88,767 -0.05(-1.80%)
Aug 02, 2019 2.728 2.728 2.667 2.708 44,546 -0.03(-1.07%)
Aug 01, 2019 2.728 2.738 2.660 2.738 106,887 +0.01(+0.36%)
Jul 31, 2019 2.718 2.728 2.660 2.728 104,361 +0.01(+0.36%)
Jul 30, 2019 2.670 2.718 2.572 2.718 170,487 +0.03(+1.09%)
Jul 29, 2019 2.611 2.747 2.611 2.689 405,818 +0.42(+18.46%)
Jul 26, 2019 2.280 2.338 2.241 2.270 40,851 -0.01(-0.43%)
Jul 25, 2019 2.309 2.377 2.231 2.280 60,840 -0.03(-1.27%)
Jul 24, 2019 2.329 2.329 2.299 2.309 55,766 -0.02(-0.84%)
Jul 23, 2019 2.397 2.397 2.294 2.329 66,962 -0.09(-3.63%)
Jul 22, 2019 2.406 2.416 2.358 2.416 41,486 +0.00(+0.00%)
Jul 19, 2019 2.377 2.436 2.358 2.416 57,376 +0.04(+1.64%)
Jul 18, 2019 2.406 2.426 2.358 2.377 62,075 -0.03(-1.21%)
Jul 17, 2019 2.416 2.421 2.340 2.406 53,075 -0.01(-0.40%)
Jul 16, 2019 2.465 2.465 2.387 2.416 64,301 -0.05(-1.98%)
Jul 15, 2019 2.436 2.484 2.436 2.465 31,570 +0.03(+1.20%)
Jul 12, 2019 2.465 2.484 2.426 2.436 97,098 -0.04(-1.57%)
Jul 11, 2019 2.484 2.509 2.426 2.475 100,528 -0.02(-0.78%)
Jul 10, 2019 2.475 2.504 2.455 2.494 51,946 +0.03(+1.19%)
Jul 09, 2019 2.348 2.496 2.309 2.465 157,030 +0.12(+4.98%)
Jul 08, 2019 2.309 2.358 2.251 2.348 89,599 +0.02(+0.84%)
Jul 05, 2019 2.182 2.329 2.182 2.329 107,772 +0.15(+6.70%)
Jul 03, 2019 2.212 2.231 2.156 2.182 50,909 -0.05(-2.18%)
Jul 02, 2019 2.270 2.290 2.182 2.231 30,392 -0.05(-2.14%)
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.