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, 2014 6.974 7.029 6.918 6.974 12,967,052 -0.28(-3.84%)
Jan 30, 2014 7.161 7.267 7.105 7.252 459,463 +0.15(+2.06%)
Jan 29, 2014 7.186 7.221 7.080 7.105 672,640 -0.12(-1.61%)
Jan 28, 2014 7.196 7.252 7.146 7.221 583,659 +0.05(+0.63%)
Jan 27, 2014 7.287 7.307 7.085 7.176 721,050 -0.09(-1.18%)
Jan 24, 2014 7.439 7.444 7.242 7.262 562,065 -0.18(-2.45%)
Jan 23, 2014 7.444 7.484 7.419 7.444 658,238 +0.02(+0.20%)
Jan 22, 2014 7.393 7.474 7.363 7.429 550,958 +0.04(+0.55%)
Jan 21, 2014 7.312 7.393 7.297 7.388 877,640 +0.14(+1.88%)
Jan 17, 2014 7.277 7.252 7.252 7.252 311,843 -0.02(-0.21%)
Jan 16, 2014 7.252 7.297 7.232 7.267 500,110 +0.01(+0.07%)
Jan 15, 2014 7.166 7.272 7.166 7.262 544,757 +0.10(+1.34%)
Jan 14, 2014 7.135 7.176 7.119 7.166 371,050 +0.04(+0.57%)
Jan 13, 2014 7.156 7.191 7.074 7.125 520,323 -0.03(-0.42%)
Jan 10, 2014 7.130 7.161 7.100 7.156 406,165 +0.05(+0.64%)
Jan 09, 2014 7.085 7.120 7.029 7.110 626,024 +0.06(+0.79%)
Jan 08, 2014 7.055 7.080 6.999 7.055 478,528 +0.02(+0.22%)
Jan 07, 2014 7.055 7.070 7.034 7.039 631,675 +0.03(+0.36%)
Jan 06, 2014 6.999 7.065 6.999 7.014 625,597 +0.04(+0.51%)
Jan 03, 2014 7.055 7.115 6.969 6.979 732,126 -0.04(-0.50%)
Jan 02, 2014 6.999 7.039 6.958 7.014 626,997 +0.01(+0.14%)
Dec 31, 2013 7.009 7.004 7.004 7.004 722,954 +0.00(+0.00%)
Dec 30, 2013 7.060 7.075 7.004 7.004 672,581 -0.06(-0.79%)
Dec 27, 2013 7.080 7.105 6.994 7.060 669,279 -0.02(-0.29%)
Dec 26, 2013 7.216 7.232 7.065 7.080 795,768 -0.11(-1.48%)
Dec 24, 2013 7.191 7.231 7.161 7.186 330,627 -0.01(-0.14%)
Dec 23, 2013 7.216 7.232 7.156 7.196 658,850 +0.02(+0.21%)
Dec 20, 2013 7.130 7.247 7.130 7.181 1,699,179 +0.08(+1.07%)
Dec 19, 2013 7.232 7.232 7.105 7.105 517,697 -0.11(-1.54%)
Dec 18, 2013 7.181 7.221 7.130 7.216 658,059 +0.06(+0.85%)
Dec 17, 2013 7.181 7.186 7.070 7.156 677,088 +0.06(+0.86%)
Dec 16, 2013 7.085 7.166 7.077 7.095 498,714 +0.01(+0.14%)
Dec 13, 2013 7.095 7.125 7.029 7.085 578,263 +0.03(+0.36%)
Dec 12, 2013 7.090 7.105 7.044 7.060 607,541 -0.04(-0.57%)
Dec 11, 2013 7.055 7.181 7.055 7.100 1,011,674 +0.04(+0.50%)
Dec 10, 2013 7.221 7.221 7.004 7.065 836,962 +0.01(+0.14%)
Dec 09, 2013 7.055 7.074 6.985 7.055 446,209 +0.00(+0.00%)
Dec 06, 2013 7.019 7.060 6.979 7.055 402,551 +0.11(+1.53%)
Dec 05, 2013 6.999 7.034 6.918 6.948 592,755 -0.09(-1.22%)
Dec 04, 2013 7.034 7.085 6.948 7.034 506,976 -0.01(-0.14%)
Dec 03, 2013 7.080 7.135 6.979 7.044 514,215 -0.06(-0.78%)
Dec 02, 2013 7.232 7.232 7.095 7.100 511,816 -0.15(-2.02%)
Nov 29, 2013 7.232 7.257 7.191 7.247 322,881 +0.06(+0.84%)
Nov 27, 2013 7.141 7.206 7.120 7.186 436,499 +0.07(+1.00%)
Nov 26, 2013 7.130 7.156 7.080 7.115 543,794 -0.01(-0.14%)
Nov 25, 2013 7.075 7.160 7.070 7.125 544,201 +0.05(+0.71%)
Nov 22, 2013 7.141 7.141 7.049 7.075 553,742 -0.07(-0.99%)
Nov 21, 2013 7.171 7.186 7.115 7.146 400,587 +0.01(+0.07%)
Nov 20, 2013 7.130 7.156 7.060 7.141 622,779 +0.05(+0.71%)
Nov 19, 2013 7.233 7.233 7.055 7.090 986,022 -0.12(-1.71%)
Nov 18, 2013 7.129 7.223 7.116 7.213 1,367,894 +0.10(+1.46%)
Nov 15, 2013 7.085 7.159 7.070 7.110 616,950 +0.01(+0.21%)
Nov 14, 2013 6.982 7.120 6.967 7.095 799,128 +0.18(+2.64%)
Nov 12, 2013 6.878 6.913 6.828 6.913 365,050 +0.04(+0.57%)
Nov 11, 2013 6.863 6.962 6.809 6.873 459,953 +0.03(+0.50%)
Nov 08, 2013 6.799 6.873 6.745 6.839 444,601 +0.06(+0.95%)
Nov 07, 2013 6.982 6.996 6.770 6.775 854,843 -0.17(-2.41%)
Nov 06, 2013 6.986 6.991 6.913 6.942 476,838 +0.01(+0.21%)
Nov 05, 2013 6.839 6.927 6.809 6.927 631,043 +0.08(+1.15%)
Nov 04, 2013 6.809 6.888 6.770 6.849 850,084 +0.09(+1.31%)
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.