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 31, 2016 4.696 4.739 4.674 4.681 282,153 -0.02(-0.46%)
May 27, 2016 4.638 4.703 4.703 4.703 301,018 +0.05(+1.08%)
May 26, 2016 4.645 4.689 4.642 4.653 238,998 +0.01(+0.31%)
May 25, 2016 4.595 4.689 4.595 4.638 334,907 +0.05(+1.10%)
May 24, 2016 4.645 4.696 4.588 4.588 349,500 -0.06(-1.39%)
May 23, 2016 4.660 4.710 4.595 4.653 386,236 +0.05(+1.10%)
May 20, 2016 4.554 4.657 4.554 4.602 897,596 +0.06(+1.36%)
May 19, 2016 4.664 4.671 4.472 4.540 919,671 -0.14(-3.08%)
May 18, 2016 4.678 4.719 4.637 4.685 554,849 +0.00(+0.00%)
May 17, 2016 4.609 4.699 4.595 4.685 539,791 +0.08(+1.64%)
May 16, 2016 4.588 4.664 4.575 4.609 434,170 +0.04(+0.90%)
May 13, 2016 4.561 4.630 4.547 4.568 293,786 -0.01(-0.30%)
May 12, 2016 4.609 4.630 4.544 4.582 424,774 -0.02(-0.45%)
May 11, 2016 4.527 4.657 4.520 4.602 454,045 +0.08(+1.83%)
May 10, 2016 4.540 4.588 4.485 4.520 496,872 +0.01(+0.31%)
May 09, 2016 4.575 4.623 4.472 4.506 560,511 -0.04(-0.91%)
May 06, 2016 4.588 4.595 4.527 4.547 200,965 -0.03(-0.75%)
May 05, 2016 4.588 4.619 4.513 4.582 509,856 -0.05(-1.04%)
May 04, 2016 4.575 4.636 4.568 4.630 275,168 +0.03(+0.60%)
May 03, 2016 4.643 4.643 4.547 4.602 405,330 -0.05(-1.04%)
May 02, 2016 4.657 4.678 4.609 4.650 188,978 -0.03(-0.59%)
Apr 29, 2016 4.712 4.712 4.609 4.678 375,676 -0.01(-0.29%)
Apr 28, 2016 4.740 4.781 4.678 4.692 419,028 -0.09(-1.87%)
Apr 27, 2016 4.802 4.802 4.733 4.781 277,035 +0.02(+0.43%)
Apr 26, 2016 4.712 4.781 4.712 4.760 235,106 +0.03(+0.58%)
Apr 25, 2016 4.692 4.747 4.671 4.733 220,545 +0.01(+0.29%)
Apr 22, 2016 4.664 4.774 4.664 4.719 197,057 +0.04(+0.88%)
Apr 21, 2016 4.719 4.781 4.616 4.678 432,071 -0.06(-1.16%)
Apr 20, 2016 4.699 4.760 4.699 4.733 390,677 +0.03(+0.58%)
Apr 19, 2016 4.726 4.740 4.671 4.705 212,341 +0.01(+0.15%)
Apr 18, 2016 4.637 4.747 4.637 4.699 192,755 +0.06(+1.19%)
Apr 15, 2016 4.657 4.671 4.616 4.643 288,897 -0.03(-0.74%)
Apr 14, 2016 4.643 4.719 4.623 4.678 203,968 +0.01(+0.15%)
Apr 13, 2016 4.630 4.740 4.630 4.671 265,639 +0.04(+0.89%)
Apr 12, 2016 4.561 4.657 4.513 4.630 300,798 +0.07(+1.51%)
Apr 11, 2016 4.547 4.637 4.533 4.561 179,084 +0.02(+0.45%)
Apr 08, 2016 4.506 4.588 4.506 4.540 322,972 +0.05(+1.07%)
Apr 07, 2016 4.513 4.582 4.478 4.492 123,442 -0.05(-1.06%)
Apr 06, 2016 4.513 4.568 4.478 4.540 178,949 +0.03(+0.61%)
Apr 05, 2016 4.478 4.527 4.444 4.513 244,097 +0.03(+0.61%)
Apr 04, 2016 4.582 4.588 4.472 4.485 283,589 -0.09(-1.95%)
Apr 01, 2016 4.533 4.575 4.499 4.575 202,535 +0.03(+0.76%)
Mar 31, 2016 4.485 4.595 4.485 4.540 400,430 +0.03(+0.76%)
Mar 30, 2016 4.568 4.609 4.485 4.506 372,507 -0.04(-0.91%)
Mar 29, 2016 4.492 4.568 4.408 4.547 354,157 +0.02(+0.46%)
Mar 28, 2016 4.609 4.609 4.506 4.527 215,910 -0.08(-1.79%)
Mar 24, 2016 4.527 4.609 4.609 4.609 296,980 +0.03(+0.75%)
Mar 23, 2016 4.705 4.774 4.527 4.575 614,369 -0.14(-3.06%)
Mar 22, 2016 4.692 4.774 4.692 4.719 599,354 +0.03(+0.73%)
Mar 21, 2016 4.747 4.771 4.685 4.685 572,552 -0.06(-1.16%)
Mar 18, 2016 4.678 4.884 4.643 4.740 2,513,831 +0.15(+3.30%)
Mar 17, 2016 4.472 4.616 4.472 4.588 508,630 +0.08(+1.68%)
Mar 16, 2016 4.437 4.554 4.410 4.513 460,481 +0.03(+0.77%)
Mar 15, 2016 4.458 4.520 4.444 4.478 413,191 -0.01(-0.15%)
Mar 14, 2016 4.410 4.554 4.410 4.485 589,123 +0.06(+1.24%)
Mar 11, 2016 4.382 4.486 4.368 4.430 919,351 +0.03(+0.63%)
Mar 10, 2016 4.341 4.451 4.341 4.403 811,887 +0.03(+0.63%)
Mar 09, 2016 4.272 4.427 4.272 4.375 727,948 +0.09(+2.09%)
Mar 08, 2016 4.334 4.423 4.238 4.286 477,913 -0.11(-2.50%)
Mar 07, 2016 4.286 4.416 4.258 4.396 386,084 +0.08(+1.75%)
Mar 04, 2016 4.176 4.300 4.155 4.320 458,308 +0.17(+4.15%)
Mar 03, 2016 4.066 4.188 4.052 4.148 380,637 +0.05(+1.17%)
Mar 02, 2016 4.011 4.134 4.011 4.100 428,702 +0.07(+1.71%)
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.