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, 2019 2.592 2.708 2.562 2.708 103,153 +0.09(+3.35%)
May 30, 2019 2.631 2.699 2.592 2.621 80,566 -0.02(-0.74%)
May 29, 2019 2.640 2.706 2.640 2.640 43,058 -0.03(-1.09%)
May 28, 2019 2.747 2.747 2.660 2.670 49,540 -0.08(-2.84%)
May 24, 2019 2.640 2.757 2.621 2.747 146,468 +0.12(+4.44%)
May 23, 2019 2.699 2.738 2.533 2.631 362,864 -0.11(-3.91%)
May 22, 2019 2.747 2.787 2.708 2.738 91,215 -0.04(-1.40%)
May 21, 2019 2.825 2.825 2.708 2.777 93,633 -0.05(-1.72%)
May 20, 2019 2.923 2.984 2.757 2.825 139,262 -0.10(-3.33%)
May 17, 2019 2.903 2.962 2.884 2.923 70,103 +0.02(+0.67%)
May 16, 2019 2.962 2.985 2.903 2.903 120,188 -0.07(-2.30%)
May 15, 2019 2.972 3.054 2.939 2.972 104,183 +0.00(+0.00%)
May 14, 2019 2.913 3.040 2.913 2.972 120,064 +0.08(+2.69%)
May 13, 2019 3.049 3.049 2.894 2.894 219,916 -0.24(-7.76%)
May 10, 2019 3.166 3.166 3.098 3.137 65,792 -0.02(-0.62%)
May 09, 2019 3.147 3.166 3.036 3.157 71,017 +0.01(+0.31%)
May 08, 2019 3.137 3.166 3.137 3.147 40,107 -0.02(-0.62%)
May 07, 2019 3.215 3.225 3.137 3.166 182,918 -0.04(-1.22%)
May 06, 2019 3.196 3.254 3.196 3.205 86,907 -0.02(-0.60%)
May 03, 2019 3.215 3.244 3.215 3.225 43,827 +0.01(+0.30%)
May 02, 2019 3.196 3.254 3.196 3.215 54,589 -0.01(-0.30%)
May 01, 2019 3.244 3.264 3.215 3.225 75,562 -0.04(-1.19%)
Apr 30, 2019 3.215 3.283 3.196 3.264 157,917 +0.01(+0.30%)
Apr 29, 2019 3.244 3.293 3.215 3.254 88,738 +0.01(+0.30%)
Apr 26, 2019 3.205 3.264 3.205 3.244 59,942 +0.03(+0.91%)
Apr 25, 2019 3.225 3.245 3.196 3.215 59,101 -0.01(-0.30%)
Apr 24, 2019 3.264 3.313 3.225 3.225 117,160 -0.06(-1.78%)
Apr 23, 2019 3.264 3.313 3.245 3.283 97,666 -0.01(-0.30%)
Apr 22, 2019 3.322 3.361 3.254 3.293 133,410 -0.07(-2.03%)
Apr 18, 2019 3.283 3.400 3.283 3.361 126,863 +0.05(+1.47%)
Apr 17, 2019 3.186 3.332 3.160 3.313 191,808 +0.11(+3.34%)
Apr 16, 2019 3.137 3.266 3.118 3.205 341,078 +0.18(+5.79%)
Apr 15, 2019 3.030 3.043 3.020 3.030 60,991 -0.01(-0.32%)
Apr 12, 2019 3.079 3.108 3.030 3.040 45,572 -0.05(-1.58%)
Apr 11, 2019 3.098 3.108 3.040 3.088 112,385 +0.00(+0.00%)
Apr 10, 2019 3.098 3.118 3.069 3.088 61,686 +0.00(+0.00%)
Apr 09, 2019 3.020 3.127 3.001 3.088 127,951 +0.06(+1.93%)
Apr 08, 2019 3.098 3.098 3.001 3.030 115,278 -0.09(-2.81%)
Apr 05, 2019 3.088 3.186 3.069 3.118 120,705 +0.02(+0.63%)
Apr 04, 2019 3.001 3.118 3.001 3.098 197,734 +0.08(+2.58%)
Apr 03, 2019 3.030 3.098 2.991 3.020 276,440 -0.02(-0.64%)
Apr 02, 2019 3.059 3.118 3.020 3.040 129,104 -0.05(-1.58%)
Apr 01, 2019 3.059 3.098 3.040 3.088 144,703 +0.06(+1.93%)
Mar 29, 2019 3.127 3.157 3.030 3.030 143,491 -0.09(-2.81%)
Mar 28, 2019 3.118 3.166 3.109 3.118 116,731 -0.01(-0.31%)
Mar 27, 2019 3.127 3.147 3.088 3.127 110,031 +0.00(+0.00%)
Mar 26, 2019 3.137 3.176 3.088 3.127 67,975 -0.01(-0.31%)
Mar 25, 2019 3.157 3.186 3.137 3.137 89,883 -0.02(-0.62%)
Mar 22, 2019 3.127 3.166 3.111 3.157 84,370 +0.03(+0.93%)
Mar 21, 2019 3.069 3.166 3.059 3.127 260,541 +0.02(+0.63%)
Mar 20, 2019 3.088 3.118 3.049 3.108 81,527 +0.04(+1.27%)
Mar 19, 2019 3.118 3.118 3.049 3.069 56,320 -0.05(-1.56%)
Mar 18, 2019 3.098 3.137 3.030 3.118 87,484 +0.00(+0.00%)
Mar 15, 2019 3.127 3.127 3.010 3.118 153,755 -0.02(-0.62%)
Mar 14, 2019 3.108 3.157 3.030 3.137 89,965 +0.00(+0.00%)
Mar 13, 2019 3.137 3.166 3.098 3.137 89,110 +0.00(+0.00%)
Mar 12, 2019 3.166 3.186 3.095 3.137 214,236 -0.01(-0.31%)
Mar 11, 2019 3.147 3.186 3.069 3.147 48,617 -0.01(-0.31%)
Mar 08, 2019 3.079 3.205 3.069 3.157 135,896 +0.08(+2.53%)
Mar 07, 2019 2.981 3.176 2.981 3.079 194,051 +0.04(+1.28%)
Mar 06, 2019 3.147 3.186 3.020 3.040 129,828 -0.14(-4.29%)
Mar 05, 2019 3.118 3.186 2.972 3.176 78,834 +0.04(+1.24%)
Mar 04, 2019 3.235 3.246 3.069 3.137 123,453 -0.10(-3.01%)
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.