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, 2020 17.82 18.32 17.82 17.83 3,175 -0.15(-0.83%)
Sep 29, 2020 18.16 18.46 17.75 17.98 4,299 -0.21(-1.15%)
Sep 28, 2020 17.42 18.49 17.42 18.19 3,938 +0.77(+4.42%)
Sep 25, 2020 17.53 17.72 17.04 17.42 7,200 -0.31(-1.75%)
Sep 24, 2020 17.50 17.73 17.30 17.73 11,796 +0.23(+1.31%)
Sep 23, 2020 17.50 17.64 17.49 17.50 3,314 -0.30(-1.69%)
Sep 22, 2020 17.80 17.80 17.40 17.80 4,413 -0.10(-0.56%)
Sep 21, 2020 17.63 17.90 17.63 17.90 3,094 -0.03(-0.17%)
Sep 18, 2020 17.33 18.00 17.33 17.93 5,300 +0.43(+2.46%)
Sep 17, 2020 17.40 17.59 17.07 17.50 7,665 +0.00(+0.00%)
Sep 16, 2020 17.25 17.54 17.02 17.50 10,155 +0.06(+0.34%)
Sep 15, 2020 17.36 17.50 16.65 17.44 8,042 +0.09(+0.52%)
Sep 14, 2020 17.00 17.44 17.00 17.35 5,666 +0.57(+3.40%)
Sep 11, 2020 16.86 16.89 16.17 16.78 2,300 -0.22(-1.29%)
Sep 10, 2020 16.00 17.01 16.00 17.00 37,725 +0.94(+5.85%)
Sep 09, 2020 15.28 16.30 15.28 16.06 17,064 +0.79(+5.17%)
Sep 08, 2020 15.58 15.58 15.17 15.27 7,121 -0.64(-4.03%)
Sep 04, 2020 16.09 16.09 15.38 15.91 9,000 +0.11(+0.70%)
Sep 03, 2020 15.99 16.19 15.80 15.80 10,810 -0.34(-2.11%)
Sep 02, 2020 15.88 16.22 15.75 16.14 13,192 +0.12(+0.75%)
Sep 01, 2020 15.86 16.38 15.86 16.02 6,199 +0.27(+1.71%)
Aug 31, 2020 15.61 16.48 15.61 15.75 34,252 +0.00(+0.00%)
Aug 28, 2020 16.00 16.00 15.62 15.75 19,000 -0.04(-0.25%)
Aug 27, 2020 15.74 16.00 15.74 15.79 8,586 -0.21(-1.31%)
Aug 26, 2020 15.86 16.00 15.49 16.00 19,651 +0.00(+0.00%)
Aug 25, 2020 15.33 16.00 15.01 16.00 12,018 +0.80(+5.26%)
Aug 24, 2020 14.92 15.21 14.80 15.20 8,257 +0.20(+1.33%)
Aug 21, 2020 14.94 15.10 14.80 15.00 10,400 -0.33(-2.15%)
Aug 20, 2020 14.81 15.45 14.70 15.33 3,098 +0.36(+2.37%)
Aug 19, 2020 15.38 15.38 14.76 14.97 8,663 -0.44(-2.82%)
Aug 18, 2020 15.51 15.99 15.12 15.41 21,748 -0.25(-1.60%)
Aug 17, 2020 15.41 15.67 15.18 15.66 2,893 +0.29(+1.89%)
Aug 14, 2020 15.90 15.98 15.10 15.37 15,500 -0.43(-2.72%)
Aug 13, 2020 16.61 16.61 15.24 15.80 20,812 -0.86(-5.13%)
Aug 12, 2020 17.07 17.07 16.45 16.66 36,870 -0.29(-1.68%)
Aug 11, 2020 16.43 17.25 16.32 16.94 28,920 +0.59(+3.61%)
Aug 10, 2020 15.55 16.49 15.55 16.35 20,100 +0.85(+5.48%)
Aug 07, 2020 14.80 15.70 14.80 15.50 17,100 +0.50(+3.33%)
Aug 06, 2020 14.99 15.00 14.48 15.00 12,443 +0.33(+2.25%)
Aug 05, 2020 14.41 14.67 14.32 14.67 24,948 +0.31(+2.16%)
Aug 04, 2020 14.17 14.40 13.92 14.36 11,065 +0.01(+0.07%)
Aug 03, 2020 14.15 14.38 13.52 14.35 25,054 +0.22(+1.56%)
Jul 31, 2020 14.10 14.13 14.00 14.13 23,900 -0.02(-0.14%)
Jul 30, 2020 13.95 14.19 13.61 14.15 22,736 -0.05(-0.35%)
Jul 29, 2020 13.15 14.50 13.15 14.20 27,825 +1.09(+8.36%)
Jul 28, 2020 12.35 13.19 12.13 13.11 33,581 +0.71(+5.69%)
Jul 27, 2020 14.16 14.16 12.00 12.40 89,713 +11.71(+1686.49%)
Jul 24, 2020 0.7300 0.7300 0.6603 0.6941 268,700 -0.02(-2.24%)
Jul 23, 2020 0.6800 0.7300 0.6800 0.7100 373,375 +0.00(+0.25%)
Jul 22, 2020 0.7100 0.7200 0.6600 0.7082 310,025 +0.01(+0.83%)
Jul 21, 2020 0.6794 0.7152 0.6402 0.7024 523,140 +0.04(+6.42%)
Jul 20, 2020 0.6400 0.6900 0.6100 0.6600 744,327 +0.00(+0.00%)
Jul 17, 2020 0.6500 0.8900 0.6331 0.6600 1,439,500 +0.01(+2.21%)
Jul 16, 2020 0.6200 0.6600 0.6152 0.6457 379,461 +0.02(+3.71%)
Jul 15, 2020 0.6350 0.6820 0.6210 0.6226 196,656 -0.02(-3.29%)
Jul 14, 2020 0.6500 0.6537 0.6110 0.6438 225,282 -0.02(-2.60%)
Jul 13, 2020 0.6955 0.6994 0.6610 0.6610 65,553 -0.03(-3.85%)
Jul 10, 2020 0.6500 0.6947 0.6500 0.6875 42,800 +0.02(+2.26%)
Jul 09, 2020 0.6800 0.7017 0.6700 0.6723 91,321 -0.03(-3.85%)
Jul 08, 2020 0.7200 0.7400 0.6810 0.6992 97,386 -0.01(-1.98%)
Jul 07, 2020 0.7100 0.7349 0.7100 0.7133 61,067 +0.00(+0.42%)
Jul 06, 2020 0.7300 0.7499 0.7100 0.7103 80,622 -0.02(-3.36%)
Jul 02, 2020 0.7398 0.7999 0.7300 0.7350 141,300 -0.02(-2.00%)
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.