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 (%)
May 24, 2011 5.662 5.705 5.623 5.642 81,061 -0.02(-0.34%)
May 23, 2011 5.686 5.734 5.662 5.662 114,191 -0.04(-0.67%)
May 20, 2011 5.686 5.748 5.686 5.700 55,460 +0.00(+0.08%)
May 19, 2011 5.753 5.753 5.662 5.695 213,739 -0.02(-0.42%)
May 18, 2011 5.642 5.791 5.642 5.719 143,037 +0.06(+1.10%)
May 17, 2011 5.537 5.686 5.537 5.657 48,489 +0.12(+2.17%)
May 16, 2011 5.638 5.729 5.518 5.537 183,047 -0.12(-2.12%)
May 13, 2011 5.873 5.873 5.638 5.657 115,454 -0.08(-1.34%)
May 12, 2011 5.638 5.734 5.638 5.734 64,541 +0.10(+1.70%)
May 11, 2011 5.738 5.753 5.575 5.638 54,748 -0.10(-1.76%)
May 10, 2011 5.642 5.758 5.607 5.738 70,319 +0.13(+2.31%)
May 09, 2011 5.546 5.628 5.532 5.609 30,508 +0.04(+0.78%)
May 06, 2011 5.470 5.613 5.446 5.566 85,200 +0.13(+2.38%)
May 05, 2011 5.441 5.479 5.422 5.436 132,635 -0.01(-0.26%)
May 04, 2011 5.599 5.662 5.446 5.450 243,425 -0.14(-2.49%)
May 03, 2011 5.633 5.652 5.575 5.590 122,907 -0.03(-0.60%)
May 02, 2011 5.633 5.638 5.623 5.623 97,491 +0.01(+0.17%)
Apr 29, 2011 5.498 5.628 5.431 5.614 93,874 +0.13(+2.36%)
Apr 28, 2011 5.479 5.498 5.422 5.484 129,781 -0.02(-0.35%)
Apr 27, 2011 5.470 5.510 5.456 5.503 97,849 +0.02(+0.44%)
Apr 26, 2011 5.455 5.484 5.422 5.479 142,007 +0.00(+0.09%)
Apr 25, 2011 5.566 5.575 5.427 5.474 61,338 +0.00(+0.09%)
Apr 21, 2011 5.494 5.498 5.422 5.470 124,252 +0.00(+0.00%)
Apr 20, 2011 5.455 5.503 5.379 5.470 114,735 +0.02(+0.35%)
Apr 19, 2011 5.489 5.489 5.422 5.450 30,446 -0.01(-0.26%)
Apr 18, 2011 5.494 5.494 5.427 5.465 72,313 -0.03(-0.52%)
Apr 15, 2011 5.484 5.527 5.479 5.494 87,390 +0.00(+0.00%)
Apr 14, 2011 5.566 5.566 5.470 5.494 234,777 -0.06(-1.12%)
Apr 13, 2011 5.618 5.638 5.484 5.556 257,339 -0.05(-0.94%)
Apr 12, 2011 5.652 5.657 5.590 5.609 131,774 -0.05(-0.93%)
Apr 11, 2011 5.705 5.753 5.647 5.662 72,607 -0.05(-0.92%)
Apr 08, 2011 5.786 5.830 5.654 5.714 76,140 -0.07(-1.16%)
Apr 07, 2011 5.806 5.806 5.753 5.782 62,488 -0.07(-1.15%)
Apr 06, 2011 5.796 5.854 5.758 5.849 122,826 +0.07(+1.25%)
Apr 05, 2011 5.729 5.782 5.686 5.777 181,978 +0.02(+0.33%)
Apr 04, 2011 5.738 5.810 5.729 5.758 129,341 +0.00(+0.00%)
Apr 01, 2011 5.844 5.858 5.724 5.758 234,352 -0.09(-1.48%)
Mar 31, 2011 5.695 5.844 5.686 5.844 2,265,270 +0.12(+2.18%)
Mar 30, 2011 5.767 5.786 5.695 5.719 135,571 -0.02(-0.42%)
Mar 29, 2011 5.767 5.813 5.667 5.743 142,297 -0.03(-0.50%)
Mar 28, 2011 5.753 5.806 5.710 5.772 161,524 +0.01(+0.25%)
Mar 25, 2011 5.738 5.825 5.714 5.758 88,804 +0.04(+0.76%)
Mar 24, 2011 5.796 5.796 5.710 5.714 129,552 -0.06(-1.00%)
Mar 23, 2011 5.652 5.782 5.638 5.772 215,403 +0.09(+1.60%)
Mar 22, 2011 5.681 5.738 5.676 5.681 162,560 -0.04(-0.75%)
Mar 21, 2011 5.758 5.758 5.681 5.724 133,529 +0.06(+1.10%)
Mar 18, 2011 5.758 5.773 5.657 5.662 142,593 -0.10(-1.67%)
Mar 17, 2011 5.758 5.796 5.724 5.758 104,152 -0.01(-0.25%)
Mar 16, 2011 5.700 5.839 5.662 5.772 286,051 +0.07(+1.26%)
Mar 15, 2011 5.681 5.738 5.662 5.700 217,583 -0.04(-0.67%)
Mar 14, 2011 5.782 5.784 5.710 5.738 143,939 -0.07(-1.16%)
Mar 11, 2011 5.782 5.839 5.758 5.806 91,473 +0.02(+0.41%)
Mar 10, 2011 5.738 5.791 5.738 5.782 90,927 -0.00(-0.08%)
Mar 09, 2011 5.815 5.834 5.758 5.786 230,184 -0.06(-1.07%)
Mar 08, 2011 5.786 5.854 5.768 5.849 328,936 +0.05(+0.83%)
Mar 07, 2011 5.830 5.830 5.772 5.801 184,986 -0.03(-0.49%)
Mar 04, 2011 5.820 5.878 5.758 5.830 160,044 +0.01(+0.25%)
Mar 03, 2011 5.820 5.839 5.801 5.815 462,930 +0.02(+0.41%)
Mar 02, 2011 5.729 5.810 5.724 5.791 542,774 +0.13(+2.37%)
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.