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 (%)
Jul 31, 2017 5.143 5.176 5.095 5.176 257,965 +0.04(+0.78%)
Jul 28, 2017 5.127 5.151 5.111 5.135 295,205 -0.01(-0.16%)
Jul 27, 2017 5.143 5.176 5.127 5.143 259,681 -0.01(-0.16%)
Jul 26, 2017 5.135 5.184 5.111 5.151 293,981 +0.02(+0.31%)
Jul 25, 2017 5.176 5.176 5.111 5.135 443,238 -0.06(-1.09%)
Jul 24, 2017 5.151 5.208 5.127 5.192 343,340 +0.01(+0.16%)
Jul 21, 2017 5.192 5.224 5.167 5.184 186,047 +0.00(+0.00%)
Jul 20, 2017 5.184 5.208 5.174 5.184 157,549 +0.00(+0.00%)
Jul 19, 2017 5.167 5.200 5.159 5.184 244,727 -0.02(-0.31%)
Jul 18, 2017 5.192 5.216 5.176 5.200 203,965 +0.00(+0.00%)
Jul 17, 2017 5.216 5.256 5.192 5.200 514,151 -0.02(-0.31%)
Jul 14, 2017 5.224 5.264 5.167 5.216 435,802 -0.01(-0.15%)
Jul 13, 2017 5.208 5.232 5.167 5.224 444,957 +0.01(+0.15%)
Jul 12, 2017 5.167 5.232 5.143 5.216 398,266 +0.05(+0.93%)
Jul 11, 2017 5.111 5.176 5.063 5.167 561,154 +0.06(+1.10%)
Jul 10, 2017 5.143 5.167 5.111 5.111 383,024 -0.03(-0.63%)
Jul 07, 2017 5.143 5.200 5.047 5.143 507,752 -0.01(-0.16%)
Jul 06, 2017 5.119 5.167 5.111 5.151 458,928 -0.01(-0.16%)
Jul 05, 2017 5.184 5.184 5.151 5.159 355,420 -0.04(-0.77%)
Jul 03, 2017 5.151 5.208 5.151 5.200 195,077 +0.06(+1.10%)
Jun 30, 2017 5.192 5.208 5.143 5.143 450,879 -0.05(-0.93%)
Jun 29, 2017 5.143 5.192 5.135 5.192 489,025 +0.09(+1.74%)
Jun 28, 2017 5.095 5.159 5.087 5.103 504,696 +0.03(+0.63%)
Jun 27, 2017 5.119 5.159 5.063 5.071 604,452 -0.06(-1.25%)
Jun 26, 2017 5.151 5.176 5.127 5.135 525,795 +0.01(+0.16%)
Jun 23, 2017 5.039 5.136 5.039 5.127 609,902 +0.09(+1.76%)
Jun 22, 2017 4.998 5.063 4.998 5.039 506,227 +0.02(+0.32%)
Jun 21, 2017 5.031 5.071 4.990 5.023 774,201 +0.00(+0.00%)
Jun 20, 2017 5.103 5.159 5.015 5.023 713,835 -0.10(-2.04%)
Jun 19, 2017 5.151 5.192 5.119 5.127 525,600 -0.01(-0.16%)
Jun 16, 2017 5.063 5.135 5.063 5.135 882,589 +0.10(+1.92%)
Jun 15, 2017 4.974 5.079 4.966 5.039 543,863 -0.02(-0.32%)
Jun 14, 2017 5.047 5.063 4.910 5.055 618,891 -0.02(-0.32%)
Jun 13, 2017 5.031 5.084 4.966 5.071 771,503 +0.08(+1.61%)
Jun 12, 2017 4.934 5.015 4.926 4.990 593,715 +0.04(+0.81%)
Jun 09, 2017 4.918 4.990 4.894 4.950 628,601 +0.02(+0.33%)
Jun 08, 2017 4.910 4.982 4.902 4.934 654,503 +0.04(+0.82%)
Jun 07, 2017 4.870 4.942 4.846 4.894 697,068 +0.02(+0.33%)
Jun 06, 2017 4.878 4.934 4.789 4.878 856,758 -0.02(-0.49%)
Jun 05, 2017 4.894 4.934 4.854 4.902 811,333 -0.01(-0.16%)
Jun 02, 2017 4.894 4.966 4.894 4.910 618,962 -0.02(-0.49%)
Jun 01, 2017 4.910 4.962 4.870 4.934 434,459 +0.03(+0.66%)
May 31, 2017 4.910 4.950 4.870 4.902 834,921 -0.01(-0.16%)
May 30, 2017 4.829 4.934 4.829 4.910 778,936 +0.08(+1.67%)
May 26, 2017 4.821 4.926 4.813 4.829 729,328 +0.01(+0.17%)
May 25, 2017 4.846 4.966 4.813 4.821 1,201,669 +0.02(+0.50%)
May 24, 2017 4.990 4.990 4.797 4.797 1,280,817 -0.18(-3.56%)
May 23, 2017 4.950 4.982 4.894 4.974 706,186 +0.04(+0.82%)
May 22, 2017 4.878 4.980 4.862 4.934 865,500 +0.09(+1.83%)
May 19, 2017 4.900 4.940 4.814 4.846 916,645 -0.06(-1.28%)
May 18, 2017 4.822 4.955 4.806 4.908 669,688 +0.08(+1.62%)
May 17, 2017 4.822 4.877 4.744 4.830 901,283 +0.01(+0.16%)
May 16, 2017 4.830 4.885 4.775 4.822 993,185 +0.00(+0.00%)
May 15, 2017 4.861 4.877 4.775 4.822 844,432 -0.03(-0.65%)
May 12, 2017 4.861 4.916 4.814 4.853 844,120 +0.02(+0.32%)
May 11, 2017 4.822 4.881 4.775 4.838 814,544 +0.03(+0.65%)
May 10, 2017 4.979 5.018 4.768 4.806 2,304,384 -0.16(-3.16%)
May 09, 2017 5.606 5.622 4.932 4.963 2,654,333 -0.96(-16.16%)
May 08, 2017 5.959 6.014 5.920 5.920 302,778 -0.05(-0.92%)
May 05, 2017 5.935 6.006 5.888 5.975 179,013 +0.08(+1.33%)
May 04, 2017 6.037 6.037 5.884 5.896 271,427 -0.11(-1.83%)
May 03, 2017 6.076 6.076 5.982 6.006 285,054 -0.08(-1.29%)
May 02, 2017 6.037 6.100 6.037 6.084 200,495 +0.05(+0.78%)
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.