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 30, 2014 12.47 12.50 12.35 12.39 887,095 -0.07(-0.56%)
May 29, 2014 12.55 12.57 12.45 12.46 501,748 -0.02(-0.16%)
May 28, 2014 12.45 12.57 12.45 12.48 472,009 +0.04(+0.32%)
May 27, 2014 12.49 12.65 12.42 12.44 733,737 +0.01(+0.08%)
May 23, 2014 12.30 12.43 12.43 12.43 692,700 -0.30(-2.36%)
May 22, 2014 12.60 12.75 12.55 12.73 435,388 +0.15(+1.19%)
May 21, 2014 12.58 12.61 12.47 12.58 589,971 +0.04(+0.32%)
May 20, 2014 12.60 12.61 12.48 12.54 562,620 -0.05(-0.40%)
May 19, 2014 12.51 12.62 12.49 12.59 558,129 +0.10(+0.80%)
May 16, 2014 12.40 12.50 12.34 12.49 554,214 +0.09(+0.73%)
May 15, 2014 12.40 12.48 12.32 12.40 563,192 -0.02(-0.16%)
May 14, 2014 12.55 12.56 12.36 12.42 526,042 -0.08(-0.64%)
May 13, 2014 12.50 12.64 12.49 12.50 621,325 +0.01(+0.08%)
May 12, 2014 12.38 12.56 12.35 12.49 592,236 +0.18(+1.46%)
May 09, 2014 12.30 12.32 12.20 12.31 646,468 +0.01(+0.08%)
May 08, 2014 12.31 12.44 12.26 12.30 526,967 -0.01(-0.08%)
May 07, 2014 12.46 12.48 12.22 12.31 1,097,169 -0.11(-0.89%)
May 06, 2014 12.70 12.70 12.40 12.42 1,321,898 -0.30(-2.36%)
May 05, 2014 13.00 13.00 12.57 12.72 1,461,340 -0.32(-2.45%)
May 02, 2014 13.00 13.14 12.98 13.04 568,662 +0.05(+0.38%)
May 01, 2014 13.07 13.07 12.94 12.99 640,839 -0.05(-0.38%)
Apr 30, 2014 13.04 13.08 12.97 13.04 620,150 +0.02(+0.15%)
Apr 29, 2014 13.03 13.07 12.92 13.02 652,787 +0.01(+0.08%)
Apr 28, 2014 13.12 13.14 13.00 13.01 1,040,177 -0.11(-0.84%)
Apr 25, 2014 13.15 13.16 13.05 13.12 942,791 -0.04(-0.30%)
Apr 24, 2014 13.12 13.21 13.06 13.16 1,545,919 +0.10(+0.77%)
Apr 23, 2014 13.08 13.15 13.05 13.06 7,302,718 -0.48(-3.55%)
Apr 22, 2014 13.40 13.58 13.38 13.54 454,331 +0.18(+1.35%)
Apr 21, 2014 13.32 13.48 13.31 13.36 465,906 +0.08(+0.60%)
Apr 17, 2014 13.29 13.28 13.28 13.28 388,500 -0.03(-0.23%)
Apr 16, 2014 13.34 13.39 13.21 13.31 360,065 +0.07(+0.53%)
Apr 15, 2014 13.33 13.39 13.12 13.24 385,484 -0.03(-0.23%)
Apr 14, 2014 13.29 13.36 13.18 13.27 469,234 +0.13(+0.99%)
Apr 11, 2014 13.20 13.35 13.09 13.14 423,776 -0.11(-0.83%)
Apr 10, 2014 13.45 13.55 13.25 13.25 408,355 -0.20(-1.49%)
Apr 09, 2014 13.45 13.54 13.37 13.45 410,912 +0.08(+0.60%)
Apr 08, 2014 13.43 13.57 13.32 13.37 576,338 -0.04(-0.30%)
Apr 07, 2014 13.59 13.62 13.41 13.41 492,744 -0.20(-1.47%)
Apr 04, 2014 13.84 13.84 13.57 13.61 402,397 -0.13(-0.95%)
Apr 03, 2014 13.88 13.90 13.65 13.74 377,228 -0.09(-0.65%)
Apr 02, 2014 13.73 13.97 13.70 13.83 557,605 +0.13(+0.95%)
Apr 01, 2014 13.64 13.72 13.57 13.70 438,251 +0.09(+0.66%)
Mar 31, 2014 13.79 13.79 13.49 13.61 1,055,036 -0.01(-0.07%)
Mar 28, 2014 13.66 13.80 13.60 13.62 241,916 -0.04(-0.29%)
Mar 27, 2014 13.63 13.71 13.55 13.66 289,006 +0.10(+0.74%)
Mar 26, 2014 13.79 13.80 13.56 13.56 370,904 -0.18(-1.31%)
Mar 25, 2014 13.75 13.83 13.65 13.74 306,521 +0.02(+0.15%)
Mar 24, 2014 13.87 13.88 13.65 13.72 365,403 -0.11(-0.80%)
Mar 21, 2014 13.67 13.83 13.63 13.83 1,412,032 +0.18(+1.32%)
Mar 20, 2014 13.63 13.65 13.50 13.65 346,244 +0.00(+0.00%)
Mar 19, 2014 13.64 13.65 13.52 13.65 437,568 +0.01(+0.07%)
Mar 18, 2014 13.61 13.65 13.45 13.64 470,438 +0.03(+0.22%)
Mar 17, 2014 13.44 13.73 13.33 13.61 804,874 +0.20(+1.49%)
Mar 14, 2014 13.61 13.67 13.36 13.41 435,943 -0.14(-1.03%)
Mar 13, 2014 13.67 13.76 13.50 13.55 294,096 -0.08(-0.59%)
Mar 12, 2014 13.54 13.64 13.50 13.63 275,118 +0.06(+0.44%)
Mar 11, 2014 13.75 13.80 13.50 13.57 317,468 -0.18(-1.31%)
Mar 10, 2014 13.72 13.80 13.57 13.75 383,147 +0.02(+0.15%)
Mar 07, 2014 13.86 13.94 13.70 13.73 334,534 -0.09(-0.65%)
Mar 06, 2014 13.83 13.93 13.76 13.82 478,100 +0.02(+0.14%)
Mar 05, 2014 13.75 13.88 13.72 13.80 561,955 +0.05(+0.36%)
Mar 04, 2014 14.03 14.07 13.74 13.75 864,738 -0.19(-1.36%)
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.