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 (%)
Dec 31, 2020 28.31 28.31 28.31 0 +0.39(+1.40%)
Dec 30, 2020 27.96 27.96 27.66 27.92 6,506 -0.26(-0.92%)
Dec 29, 2020 28.39 28.39 27.75 28.18 17,636 +0.11(+0.39%)
Dec 28, 2020 28.73 28.79 28.01 28.07 12,902 -0.79(-2.74%)
Dec 24, 2020 28.36 28.92 28.36 28.86 3,100 +0.21(+0.73%)
Dec 23, 2020 28.51 28.99 28.07 28.65 14,612 +0.13(+0.46%)
Dec 22, 2020 28.35 29.00 28.35 28.52 7,269 -0.10(-0.35%)
Dec 21, 2020 28.32 28.84 28.21 28.62 11,044 -0.33(-1.14%)
Dec 18, 2020 28.49 29.32 28.40 28.95 3,900 +0.30(+1.05%)
Dec 17, 2020 28.75 28.99 28.10 28.65 4,520 -0.07(-0.24%)
Dec 16, 2020 29.00 29.11 28.13 28.72 6,396 -0.03(-0.10%)
Dec 15, 2020 29.00 29.92 28.75 28.75 21,156 -0.25(-0.86%)
Dec 14, 2020 28.68 29.80 28.68 29.00 14,517 +0.30(+1.05%)
Dec 11, 2020 28.90 29.26 28.12 28.70 8,600 -0.08(-0.28%)
Dec 10, 2020 28.38 29.30 28.38 28.78 3,031 +0.26(+0.91%)
Dec 09, 2020 29.00 29.00 28.28 28.52 11,592 -0.47(-1.62%)
Dec 08, 2020 28.50 29.52 28.50 28.99 10,848 +0.49(+1.72%)
Dec 07, 2020 29.00 29.00 28.07 28.50 14,178 -0.21(-0.73%)
Dec 04, 2020 29.56 29.96 28.69 28.71 15,900 -1.17(-3.92%)
Dec 03, 2020 27.55 29.88 27.55 29.88 24,855 +2.40(+8.75%)
Dec 02, 2020 26.56 27.67 26.08 27.48 12,389 +1.21(+4.63%)
Dec 01, 2020 25.30 27.42 25.30 26.26 13,868 +0.46(+1.78%)
Nov 30, 2020 25.20 25.89 24.70 25.80 14,476 +0.60(+2.38%)
Nov 27, 2020 24.50 25.48 24.50 25.20 4,000 +0.99(+4.09%)
Nov 25, 2020 24.66 24.66 23.86 24.21 3,600 +0.23(+0.96%)
Nov 24, 2020 24.63 24.75 23.36 23.98 23,479 -0.51(-2.08%)
Nov 23, 2020 24.00 25.18 23.96 24.49 32,359 +2.39(+10.81%)
Nov 20, 2020 21.58 22.10 21.51 22.10 16,500 +0.41(+1.89%)
Nov 19, 2020 20.40 22.35 20.05 21.69 13,463 +1.09(+5.29%)
Nov 18, 2020 20.37 20.60 20.37 20.60 21,665 +0.18(+0.88%)
Nov 17, 2020 20.35 20.57 20.00 20.42 114,617 -0.18(-0.90%)
Nov 16, 2020 20.40 20.70 20.40 20.61 5,967 +0.08(+0.39%)
Nov 13, 2020 20.61 20.61 20.52 20.52 800 -0.13(-0.61%)
Nov 12, 2020 20.51 20.65 20.51 20.65 872 -0.10(-0.48%)
Nov 11, 2020 21.00 21.00 20.51 20.75 4,696 -0.22(-1.05%)
Nov 10, 2020 21.00 21.00 20.40 20.97 2,811 +0.00(+0.00%)
Nov 09, 2020 21.05 21.16 20.97 20.97 6,810 +0.14(+0.70%)
Nov 06, 2020 20.61 21.05 20.61 20.82 1,200 -0.07(-0.36%)
Nov 05, 2020 20.50 21.03 20.17 20.90 9,485 +0.43(+2.10%)
Nov 04, 2020 20.38 20.90 20.35 20.47 2,161 +0.17(+0.86%)
Nov 03, 2020 21.04 21.04 20.20 20.30 3,249 -0.65(-3.13%)
Nov 02, 2020 20.92 21.00 20.47 20.95 2,167 +0.30(+1.44%)
Oct 30, 2020 20.74 20.82 20.51 20.65 2,100 -0.14(-0.66%)
Oct 29, 2020 20.65 20.93 20.65 20.79 6,067 +0.14(+0.68%)
Oct 28, 2020 20.63 20.67 20.01 20.65 6,397 -0.45(-2.13%)
Oct 27, 2020 20.65 21.32 20.65 21.10 5,702 +0.60(+2.93%)
Oct 26, 2020 20.75 20.98 20.37 20.50 11,792 -0.50(-2.38%)
Oct 23, 2020 20.20 21.00 20.20 21.00 6,100 +0.80(+3.94%)
Oct 22, 2020 19.91 20.60 19.79 20.20 8,402 +0.35(+1.78%)
Oct 21, 2020 19.49 20.00 19.49 19.85 12,024 +0.38(+1.95%)
Oct 20, 2020 19.41 19.96 19.38 19.47 8,044 +0.16(+0.83%)
Oct 19, 2020 19.50 19.60 19.20 19.31 2,296 -0.27(-1.38%)
Oct 16, 2020 19.91 19.95 19.58 19.58 2,500 -0.15(-0.74%)
Oct 15, 2020 20.32 20.32 19.60 19.73 6,083 -0.62(-3.07%)
Oct 14, 2020 20.50 20.70 20.17 20.35 11,185 -0.15(-0.73%)
Oct 13, 2020 21.00 21.00 20.00 20.50 11,710 -0.35(-1.67%)
Oct 12, 2020 22.00 22.37 19.98 20.85 32,608 +1.36(+6.97%)
Oct 09, 2020 18.47 19.49 18.32 19.49 4,900 +1.12(+6.10%)
Oct 08, 2020 18.60 18.60 18.37 18.37 2,016 +0.00(+0.00%)
Oct 07, 2020 18.61 18.65 18.31 18.37 4,899 -0.12(-0.65%)
Oct 06, 2020 18.92 18.92 18.23 18.49 3,070 -0.31(-1.65%)
Oct 05, 2020 18.08 18.85 17.74 18.80 12,656 +0.66(+3.67%)
Oct 02, 2020 18.00 18.25 17.55 18.14 2,300 -0.15(-0.85%)
Oct 01, 2020 18.01 18.29 17.93 18.29 10,985 +0.46(+2.58%)
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%)
Jul 01, 2020 0.7800 0.8000 0.7500 0.7500 109,350 -0.02(-1.96%)
Jun 30, 2020 0.7400 0.7823 0.7400 0.7650 93,541 +0.02(+3.29%)
Jun 29, 2020 0.7700 0.7800 0.7307 0.7406 126,900 -0.05(-6.27%)
Jun 26, 2020 0.8430 0.8500 0.7612 0.7901 140,800 -0.03(-3.66%)
Jun 25, 2020 0.8298 0.8500 0.8150 0.8201 201,484 -0.01(-1.19%)
Jun 24, 2020 0.8300 0.8480 0.8200 0.8300 86,569 +0.00(+0.00%)
Jun 23, 2020 0.8300 0.8500 0.8012 0.8300 127,494 -0.00(-0.02%)
Jun 22, 2020 0.9000 0.9000 0.8130 0.8302 151,197 -0.07(-7.76%)
Jun 19, 2020 0.8700 0.9071 0.8525 0.9000 186,200 +0.00(+0.32%)
Jun 18, 2020 0.9000 0.9200 0.7600 0.8971 331,175 -0.03(-3.54%)
Jun 17, 2020 0.7600 0.9500 0.7500 0.9300 921,053 +0.14(+17.54%)
Jun 16, 2020 0.8200 0.8200 0.7800 0.7912 74,295 +0.00(+0.15%)
Jun 15, 2020 0.7890 0.8590 0.7470 0.7900 161,510 -0.00(-0.09%)
Jun 12, 2020 0.7402 0.7936 0.7100 0.7907 332,200 +0.09(+12.16%)
Jun 11, 2020 0.6850 0.7100 0.6239 0.7050 202,885 -0.03(-3.42%)
Jun 10, 2020 0.8600 0.8600 0.7200 0.7300 286,287 -0.07(-8.75%)
Jun 09, 2020 0.8700 0.9100 0.7900 0.8000 301,346 +0.01(+1.27%)
Jun 08, 2020 0.7700 0.8300 0.7400 0.7900 372,881 +0.04(+4.89%)
Jun 05, 2020 0.7300 0.7970 0.7300 0.7532 188,400 +0.00(+0.49%)
Jun 04, 2020 0.6575 0.8000 0.6500 0.7495 554,522 +0.10(+14.87%)
Jun 03, 2020 0.6500 0.6599 0.6000 0.6525 209,086 +0.01(+1.95%)
Jun 02, 2020 0.6900 0.6900 0.6200 0.6400 127,321 -0.04(-5.40%)
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.