Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2013 7.240 7.327 7.202 7.293 677,870 +0.02(+0.26%)
Jan 30, 2013 7.293 7.355 7.269 7.274 406,023 -0.02(-0.26%)
Jan 29, 2013 7.298 7.323 7.264 7.293 433,221 +0.00(+0.07%)
Jan 28, 2013 7.221 7.326 7.187 7.288 556,792 +0.11(+1.47%)
Jan 25, 2013 7.235 7.261 7.135 7.183 541,013 -0.04(-0.60%)
Jan 24, 2013 7.211 7.293 7.197 7.226 471,042 +0.04(+0.53%)
Jan 23, 2013 7.202 7.245 7.173 7.187 478,426 -0.01(-0.13%)
Jan 22, 2013 7.173 7.317 7.149 7.197 851,466 +0.05(+0.67%)
Jan 18, 2013 7.115 7.168 7.096 7.149 600,479 +0.05(+0.68%)
Jan 17, 2013 6.971 7.149 6.971 7.101 884,726 +0.15(+2.21%)
Jan 16, 2013 7.000 7.024 6.908 6.947 549,004 -0.07(-0.96%)
Jan 15, 2013 6.928 7.019 6.923 7.015 416,596 +0.03(+0.48%)
Jan 14, 2013 7.015 7.029 6.949 6.981 667,193 -0.03(-0.41%)
Jan 11, 2013 7.048 7.087 6.904 7.010 714,473 -0.05(-0.75%)
Jan 10, 2013 7.106 7.120 7.053 7.063 387,098 -0.02(-0.27%)
Jan 09, 2013 6.981 7.087 6.929 7.082 622,472 +0.14(+2.07%)
Jan 08, 2013 6.971 6.976 6.881 6.938 669,973 -0.06(-0.89%)
Jan 07, 2013 7.048 7.101 6.765 7.000 1,084,187 -0.11(-1.55%)
Jan 04, 2013 7.077 7.125 7.063 7.111 618,158 +0.02(+0.34%)
Jan 03, 2013 7.082 7.115 7.039 7.087 825,808 +0.05(+0.75%)
Jan 02, 2013 7.144 7.159 7.029 7.034 1,590,659 +0.05(+0.69%)
Dec 31, 2012 6.794 6.986 6.986 6.986 775,995 +0.17(+2.54%)
Dec 28, 2012 6.852 6.885 6.813 6.813 547,576 -0.04(-0.63%)
Dec 27, 2012 6.904 6.933 6.799 6.856 568,781 -0.05(-0.76%)
Dec 26, 2012 6.938 6.943 6.880 6.909 609,727 -0.04(-0.55%)
Dec 24, 2012 6.923 6.957 6.890 6.947 246,818 +0.01(+0.14%)
Dec 21, 2012 6.904 6.943 6.885 6.938 1,790,432 +0.01(+0.21%)
Dec 20, 2012 6.880 6.933 6.842 6.923 872,450 +0.06(+0.84%)
Dec 19, 2012 6.717 6.885 6.693 6.866 997,578 +0.15(+2.21%)
Dec 18, 2012 6.698 6.732 6.669 6.717 506,723 +0.03(+0.43%)
Dec 17, 2012 6.664 6.784 6.583 6.688 1,065,898 +0.06(+0.87%)
Dec 14, 2012 6.583 6.664 6.549 6.631 793,729 +0.08(+1.25%)
Dec 13, 2012 6.559 6.592 6.506 6.549 644,690 -0.01(-0.15%)
Dec 12, 2012 6.568 6.616 6.549 6.559 742,318 -0.01(-0.22%)
Dec 11, 2012 6.477 6.583 6.453 6.573 767,097 +0.09(+1.33%)
Dec 10, 2012 6.540 6.549 6.477 6.487 427,690 -0.02(-0.29%)
Dec 07, 2012 6.535 6.568 6.450 6.506 937,167 -0.03(-0.44%)
Dec 06, 2012 6.568 6.568 6.525 6.535 791,287 -0.03(-0.51%)
Dec 05, 2012 6.583 6.583 6.525 6.568 849,932 +0.02(+0.29%)
Dec 04, 2012 6.544 6.559 6.482 6.549 939,885 +0.01(+0.15%)
Nov 30, 2012 6.535 6.573 6.506 6.540 928,874 -0.00(-0.07%)
Nov 29, 2012 6.549 6.578 6.530 6.544 1,548,697 +0.06(+0.96%)
Nov 28, 2012 6.496 6.564 6.429 6.482 8,508,588 -0.29(-4.32%)
Nov 27, 2012 6.847 6.852 6.775 6.775 478,761 -0.06(-0.91%)
Nov 26, 2012 6.808 6.837 6.780 6.837 454,741 +0.06(+0.92%)
Nov 23, 2012 6.679 6.775 6.645 6.775 269,346 +0.12(+1.80%)
Nov 21, 2012 6.597 6.669 6.597 6.655 208,689 +0.05(+0.80%)
Nov 20, 2012 6.708 6.708 6.506 6.602 707,766 -0.28(-4.04%)
Nov 19, 2012 6.818 6.914 6.813 6.880 978,789 +0.13(+1.92%)
Nov 16, 2012 6.612 6.756 6.535 6.751 825,545 +0.12(+1.88%)
Nov 15, 2012 6.199 6.669 6.132 6.626 1,288,225 +0.39(+6.31%)
Nov 14, 2012 6.607 6.655 6.084 6.233 1,931,519 -0.37(-5.60%)
Nov 13, 2012 6.693 6.693 6.597 6.602 554,714 -0.10(-1.43%)
Nov 12, 2012 6.554 6.732 6.554 6.698 490,937 +0.15(+2.35%)
Nov 09, 2012 6.693 6.727 6.477 6.544 1,031,838 -0.17(-2.50%)
Nov 08, 2012 6.828 6.837 6.693 6.712 566,859 -0.11(-1.55%)
Nov 07, 2012 6.871 6.895 6.741 6.818 603,078 -0.09(-1.25%)
Nov 06, 2012 6.885 6.914 6.856 6.904 451,096 +0.05(+0.70%)
Nov 05, 2012 6.904 6.952 6.852 6.856 569,329 -0.03(-0.42%)
Nov 02, 2012 6.928 6.933 6.871 6.885 612,726 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.