Skip to main content
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 24, 2011 11.80 11.89 11.72 11.76 38,893 -0.04(-0.34%)
May 23, 2011 11.85 11.95 11.80 11.80 54,789 -0.08(-0.67%)
May 20, 2011 11.85 11.98 11.85 11.88 26,610 +0.01(+0.08%)
May 19, 2011 11.99 11.99 11.80 11.87 102,552 -0.05(-0.42%)
May 18, 2011 11.76 12.07 11.76 11.92 68,629 +0.13(+1.10%)
May 17, 2011 11.54 11.85 11.54 11.79 23,265 +0.25(+2.17%)
May 16, 2011 11.75 11.94 11.50 11.54 87,826 -0.25(-2.12%)
May 13, 2011 12.24 12.24 11.75 11.79 55,395 -0.16(-1.34%)
May 12, 2011 11.75 11.95 11.75 11.95 30,967 +0.20(+1.70%)
May 11, 2011 11.96 11.99 11.62 11.75 26,268 -0.21(-1.76%)
May 10, 2011 11.76 12.00 11.69 11.96 33,739 +0.27(+2.31%)
May 09, 2011 11.56 11.73 11.53 11.69 14,638 +0.09(+0.78%)
May 06, 2011 11.40 11.70 11.35 11.60 40,879 +0.27(+2.38%)
May 05, 2011 11.34 11.42 11.30 11.33 63,638 -0.03(-0.26%)
May 04, 2011 11.67 11.80 11.35 11.36 116,795 -0.29(-2.49%)
May 03, 2011 11.74 11.78 11.62 11.65 58,971 -0.07(-0.60%)
May 02, 2011 11.74 11.75 11.72 11.72 46,776 +0.02(+0.17%)
Apr 29, 2011 11.46 11.73 11.32 11.70 45,041 +0.27(+2.36%)
Apr 28, 2011 11.42 11.46 11.30 11.43 62,269 -0.04(-0.35%)
Apr 27, 2011 11.40 11.48 11.37 11.47 46,948 +0.05(+0.44%)
Apr 26, 2011 11.37 11.43 11.30 11.42 68,135 +0.01(+0.09%)
Apr 25, 2011 11.60 11.62 11.31 11.41 29,430 +0.01(+0.09%)
Apr 21, 2011 11.45 11.46 11.30 11.40 59,616 +0.00(+0.00%)
Apr 20, 2011 11.37 11.47 11.21 11.40 55,050 +0.04(+0.35%)
Apr 19, 2011 11.44 11.44 11.30 11.36 14,608 -0.03(-0.26%)
Apr 18, 2011 11.45 11.45 11.31 11.39 34,696 -0.06(-0.52%)
Apr 15, 2011 11.43 11.52 11.42 11.45 41,930 +0.00(+0.00%)
Apr 14, 2011 11.60 11.60 11.40 11.45 112,646 -0.13(-1.12%)
Apr 13, 2011 11.71 11.75 11.43 11.58 123,471 -0.11(-0.94%)
Apr 12, 2011 11.78 11.79 11.65 11.69 63,225 -0.11(-0.93%)
Apr 11, 2011 11.89 11.99 11.77 11.80 34,837 -0.11(-0.92%)
Apr 08, 2011 12.06 12.15 11.79 11.91 36,532 -0.14(-1.16%)
Apr 07, 2011 12.10 12.10 11.99 12.05 29,982 -0.14(-1.15%)
Apr 06, 2011 12.08 12.20 12.00 12.19 58,932 +0.15(+1.25%)
Apr 05, 2011 11.94 12.05 11.85 12.04 87,313 +0.04(+0.33%)
Apr 04, 2011 11.96 12.11 11.94 12.00 62,058 +0.00(+0.00%)
Apr 01, 2011 12.18 12.21 11.93 12.00 112,442 -0.18(-1.48%)
Mar 31, 2011 11.87 12.18 11.85 12.18 1,086,872 +0.26(+2.18%)
Mar 30, 2011 12.02 12.06 11.87 11.92 65,047 -0.05(-0.42%)
Mar 29, 2011 12.02 12.12 11.81 11.97 68,274 -0.06(-0.50%)
Mar 28, 2011 11.99 12.10 11.90 12.03 77,499 +0.03(+0.25%)
Mar 25, 2011 11.96 12.14 11.91 12.00 42,608 +0.09(+0.76%)
Mar 24, 2011 12.08 12.08 11.90 11.91 62,159 -0.12(-1.00%)
Mar 23, 2011 11.78 12.05 11.75 12.03 103,350 +0.19(+1.60%)
Mar 22, 2011 11.84 11.96 11.83 11.84 77,996 -0.09(-0.75%)
Mar 21, 2011 12.00 12.00 11.84 11.93 64,067 +0.13(+1.10%)
Mar 18, 2011 12.00 12.03 11.79 11.80 68,416 -0.20(-1.67%)
Mar 17, 2011 12.00 12.08 11.93 12.00 49,972 -0.03(-0.25%)
Mar 16, 2011 11.88 12.17 11.80 12.03 137,247 +0.15(+1.26%)
Mar 15, 2011 11.84 11.96 11.80 11.88 104,396 -0.08(-0.67%)
Mar 14, 2011 12.05 12.06 11.90 11.96 69,062 -0.14(-1.16%)
Mar 11, 2011 12.05 12.17 12.00 12.10 43,889 +0.05(+0.41%)
Mar 10, 2011 11.96 12.07 11.96 12.05 43,627 -0.01(-0.08%)
Mar 09, 2011 12.12 12.16 12.00 12.06 110,442 -0.13(-1.07%)
Mar 08, 2011 12.06 12.20 12.02 12.19 157,823 +0.10(+0.83%)
Mar 07, 2011 12.15 12.15 12.03 12.09 88,756 -0.06(-0.49%)
Mar 04, 2011 12.13 12.25 12.00 12.15 76,789 +0.03(+0.25%)
Mar 03, 2011 12.13 12.17 12.09 12.12 222,113 +0.05(+0.41%)
Mar 02, 2011 11.94 12.11 11.93 12.07 260,422 +0.28(+2.37%)
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.