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, 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%)
May 01, 2017 6.069 6.069 6.014 6.037 150,321 -0.02(-0.26%)
Apr 28, 2017 6.076 6.084 6.006 6.053 225,179 -0.02(-0.39%)
Apr 27, 2017 6.124 6.124 6.057 6.076 186,209 -0.04(-0.64%)
Apr 26, 2017 6.147 6.186 6.100 6.116 302,874 -0.03(-0.51%)
Apr 25, 2017 6.084 6.178 6.084 6.147 352,589 +0.09(+1.42%)
Apr 24, 2017 6.100 6.116 6.014 6.061 227,817 +0.00(+0.00%)
Apr 21, 2017 6.061 6.116 6.037 6.061 166,548 -0.02(-0.26%)
Apr 20, 2017 6.084 6.100 6.009 6.076 229,249 -0.01(-0.13%)
Apr 19, 2017 6.108 6.116 6.061 6.084 185,990 -0.02(-0.26%)
Apr 18, 2017 6.076 6.116 6.049 6.100 272,717 +0.02(+0.39%)
Apr 17, 2017 6.053 6.116 6.053 6.076 188,027 +0.02(+0.39%)
Apr 13, 2017 6.061 6.092 6.037 6.053 241,283 -0.02(-0.26%)
Apr 12, 2017 6.100 6.116 6.045 6.069 452,719 -0.06(-1.02%)
Apr 11, 2017 6.053 6.131 6.015 6.131 464,580 +0.08(+1.30%)
Apr 10, 2017 6.006 6.053 5.998 6.053 251,799 +0.05(+0.78%)
Apr 07, 2017 5.975 6.022 5.928 6.006 217,851 +0.02(+0.39%)
Apr 06, 2017 5.951 6.002 5.928 5.982 177,108 +0.06(+1.06%)
Apr 05, 2017 6.022 6.029 5.920 5.920 255,898 -0.07(-1.18%)
Apr 04, 2017 5.998 5.998 5.939 5.990 215,620 -0.02(-0.26%)
Apr 03, 2017 6.029 6.053 5.998 6.006 154,393 -0.02(-0.39%)
Mar 31, 2017 6.053 6.069 6.014 6.029 296,366 -0.03(-0.52%)
Mar 30, 2017 5.990 6.061 5.975 6.061 403,549 +0.07(+1.18%)
Mar 29, 2017 5.928 5.998 5.882 5.990 289,270 +0.07(+1.19%)
Mar 28, 2017 5.928 5.948 5.884 5.920 265,596 +0.00(+0.00%)
Mar 27, 2017 5.912 5.943 5.880 5.920 339,382 -0.02(-0.26%)
Mar 24, 2017 5.920 5.982 5.880 5.935 340,756 +0.07(+1.20%)
Mar 23, 2017 5.826 5.912 5.826 5.865 309,131 +0.04(+0.67%)
Mar 22, 2017 5.912 5.951 5.818 5.826 451,549 -0.09(-1.59%)
Mar 21, 2017 5.990 5.990 5.904 5.920 406,214 -0.05(-0.79%)
Mar 20, 2017 5.998 5.998 5.943 5.967 262,930 -0.02(-0.39%)
Mar 17, 2017 5.904 6.006 5.873 5.990 1,248,294 +0.13(+2.14%)
Mar 16, 2017 5.959 5.975 5.865 5.865 496,352 -0.05(-0.93%)
Mar 15, 2017 5.896 5.920 5.873 5.920 484,914 +0.04(+0.67%)
Mar 14, 2017 5.888 5.896 5.865 5.880 268,054 -0.02(-0.27%)
Mar 13, 2017 5.865 5.920 5.857 5.896 353,475 +0.05(+0.80%)
Mar 10, 2017 5.841 5.912 5.826 5.849 366,891 +0.05(+0.81%)
Mar 09, 2017 5.873 5.896 5.786 5.802 545,773 -0.08(-1.33%)
Mar 08, 2017 5.912 5.943 5.873 5.880 222,374 -0.01(-0.13%)
Mar 07, 2017 5.896 5.912 5.873 5.888 232,869 -0.02(-0.27%)
Mar 06, 2017 5.928 5.967 5.873 5.904 297,188 -0.06(-1.05%)
Mar 03, 2017 5.943 5.982 5.904 5.967 239,678 +0.04(+0.66%)
Mar 02, 2017 5.998 5.998 5.896 5.928 332,222 -0.05(-0.79%)
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.