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 (%)
Sep 29, 2017 4.849 4.956 4.849 4.932 259,705 +0.08(+1.70%)
Sep 28, 2017 4.775 4.932 4.775 4.849 776,654 +0.07(+1.38%)
Sep 27, 2017 4.783 4.841 4.775 4.783 290,380 -0.02(-0.52%)
Sep 26, 2017 4.849 4.874 4.775 4.808 373,099 -0.01(-0.17%)
Sep 25, 2017 4.849 4.890 4.804 4.816 221,727 -0.02(-0.34%)
Sep 22, 2017 4.816 4.849 4.799 4.833 286,741 +0.05(+1.04%)
Sep 21, 2017 4.824 4.857 4.750 4.783 219,424 -0.04(-0.86%)
Sep 20, 2017 4.816 4.866 4.808 4.824 316,769 +0.02(+0.52%)
Sep 19, 2017 4.824 4.853 4.791 4.800 204,675 +0.00(+0.00%)
Sep 18, 2017 4.833 4.866 4.792 4.800 289,690 -0.04(-0.85%)
Sep 15, 2017 4.766 4.841 4.750 4.841 625,088 +0.04(+0.86%)
Sep 14, 2017 4.816 4.866 4.783 4.800 464,406 -0.06(-1.19%)
Sep 13, 2017 4.890 4.923 4.800 4.857 544,532 -0.06(-1.18%)
Sep 12, 2017 4.915 4.948 4.890 4.915 370,107 -0.01(-0.17%)
Sep 11, 2017 4.948 4.965 4.915 4.923 327,060 -0.02(-0.50%)
Sep 08, 2017 4.948 4.990 4.940 4.948 139,205 -0.02(-0.50%)
Sep 07, 2017 4.940 5.014 4.940 4.973 166,926 +0.01(+0.17%)
Sep 06, 2017 4.965 5.031 4.923 4.965 283,790 +0.00(+0.00%)
Sep 05, 2017 5.039 5.039 4.956 4.965 260,158 -0.09(-1.80%)
Sep 01, 2017 4.981 5.080 4.981 5.056 354,102 +0.09(+1.83%)
Aug 31, 2017 5.047 5.089 4.965 4.965 454,875 -0.08(-1.64%)
Aug 30, 2017 5.056 5.113 5.047 5.047 184,931 -0.03(-0.65%)
Aug 29, 2017 5.014 5.130 5.014 5.080 294,424 +0.02(+0.49%)
Aug 28, 2017 5.064 5.076 5.023 5.056 198,222 +0.01(+0.16%)
Aug 25, 2017 5.039 5.080 5.031 5.047 176,096 +0.02(+0.33%)
Aug 24, 2017 5.089 5.089 5.031 5.031 265,633 -0.04(-0.81%)
Aug 23, 2017 5.006 5.089 5.006 5.072 229,192 +0.03(+0.66%)
Aug 22, 2017 5.031 5.072 4.973 5.039 252,087 +0.00(+0.00%)
Aug 21, 2017 4.973 5.105 4.965 5.039 342,402 +0.02(+0.33%)
Aug 18, 2017 5.047 5.071 4.982 5.023 467,588 -0.03(-0.64%)
Aug 17, 2017 5.071 5.119 5.039 5.055 304,295 -0.02(-0.48%)
Aug 16, 2017 5.103 5.167 5.071 5.079 324,514 -0.02(-0.32%)
Aug 15, 2017 5.192 5.216 5.095 5.095 392,624 -0.10(-1.86%)
Aug 14, 2017 5.208 5.272 5.184 5.192 281,708 +0.01(+0.16%)
Aug 11, 2017 5.192 5.216 5.063 5.184 459,523 -0.07(-1.38%)
Aug 10, 2017 5.224 5.353 5.216 5.256 386,192 -0.03(-0.61%)
Aug 09, 2017 5.006 5.304 4.934 5.288 787,801 +0.27(+5.46%)
Aug 08, 2017 5.039 5.087 4.998 5.015 430,978 -0.02(-0.48%)
Aug 07, 2017 5.039 5.071 5.006 5.039 186,541 -0.01(-0.16%)
Aug 04, 2017 5.071 5.119 5.031 5.047 390,403 -0.03(-0.63%)
Aug 03, 2017 5.167 5.167 5.063 5.079 328,452 -0.04(-0.79%)
Aug 02, 2017 5.184 5.184 5.095 5.119 253,779 -0.10(-2.00%)
Aug 01, 2017 5.176 5.224 5.167 5.224 264,258 +0.05(+0.93%)
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%)
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.