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 31, 2016 6.520 6.580 6.490 6.500 203,213 -0.03(-0.46%)
May 27, 2016 6.440 6.530 6.530 6.530 216,800 +0.07(+1.08%)
May 26, 2016 6.450 6.510 6.446 6.460 172,132 +0.02(+0.31%)
May 25, 2016 6.380 6.510 6.380 6.440 241,208 +0.07(+1.10%)
May 24, 2016 6.450 6.520 6.370 6.370 251,718 -0.09(-1.39%)
May 23, 2016 6.470 6.540 6.380 6.460 278,176 -0.23(-3.44%)
May 20, 2016 6.620 6.770 6.620 6.690 617,479 +0.09(+1.36%)
May 19, 2016 6.780 6.790 6.500 6.600 632,665 -0.21(-3.08%)
May 18, 2016 6.800 6.860 6.740 6.810 381,695 +0.00(+0.00%)
May 17, 2016 6.700 6.830 6.680 6.810 371,336 +0.11(+1.64%)
May 16, 2016 6.670 6.780 6.650 6.700 298,677 +0.06(+0.90%)
May 13, 2016 6.630 6.730 6.610 6.640 202,103 -0.02(-0.30%)
May 12, 2016 6.700 6.730 6.605 6.660 292,213 -0.03(-0.45%)
May 11, 2016 6.580 6.770 6.570 6.690 312,349 +0.12(+1.83%)
May 10, 2016 6.600 6.670 6.520 6.570 341,811 +0.02(+0.31%)
May 09, 2016 6.650 6.720 6.500 6.550 385,590 -0.06(-0.91%)
May 06, 2016 6.670 6.680 6.580 6.610 138,249 -0.05(-0.75%)
May 05, 2016 6.670 6.715 6.560 6.660 350,743 -0.07(-1.04%)
May 04, 2016 6.650 6.739 6.640 6.730 189,295 +0.04(+0.60%)
May 03, 2016 6.750 6.750 6.610 6.690 278,837 -0.07(-1.04%)
May 02, 2016 6.770 6.800 6.700 6.760 130,003 -0.04(-0.59%)
Apr 29, 2016 6.850 6.850 6.700 6.800 258,437 -0.02(-0.29%)
Apr 28, 2016 6.890 6.950 6.800 6.820 288,260 -0.13(-1.87%)
Apr 27, 2016 6.980 6.980 6.880 6.950 190,580 +0.03(+0.43%)
Apr 26, 2016 6.850 6.950 6.850 6.920 161,736 +0.04(+0.58%)
Apr 25, 2016 6.820 6.900 6.790 6.880 151,719 +0.02(+0.29%)
Apr 22, 2016 6.780 6.940 6.780 6.860 135,561 +0.06(+0.88%)
Apr 21, 2016 6.860 6.950 6.710 6.800 297,233 -0.08(-1.16%)
Apr 20, 2016 6.830 6.920 6.830 6.880 268,757 +0.04(+0.58%)
Apr 19, 2016 6.870 6.890 6.790 6.840 146,075 +0.01(+0.15%)
Apr 18, 2016 6.740 6.900 6.740 6.830 132,601 +0.08(+1.19%)
Apr 15, 2016 6.770 6.790 6.710 6.750 198,740 -0.05(-0.74%)
Apr 14, 2016 6.750 6.860 6.720 6.800 140,315 +0.01(+0.15%)
Apr 13, 2016 6.730 6.890 6.730 6.790 182,740 +0.06(+0.89%)
Apr 12, 2016 6.630 6.770 6.560 6.730 206,927 +0.10(+1.51%)
Apr 11, 2016 6.610 6.740 6.590 6.630 123,197 +0.03(+0.45%)
Apr 08, 2016 6.550 6.670 6.550 6.600 222,181 +0.07(+1.07%)
Apr 07, 2016 6.560 6.660 6.510 6.530 84,919 -0.07(-1.06%)
Apr 06, 2016 6.560 6.640 6.510 6.600 123,104 +0.04(+0.61%)
Apr 05, 2016 6.510 6.580 6.460 6.560 167,921 +0.04(+0.61%)
Apr 04, 2016 6.660 6.670 6.500 6.520 195,088 -0.13(-1.95%)
Apr 01, 2016 6.590 6.650 6.540 6.650 139,329 +0.05(+0.76%)
Mar 31, 2016 6.520 6.680 6.520 6.600 275,466 +0.05(+0.76%)
Mar 30, 2016 6.640 6.700 6.520 6.550 256,257 -0.06(-0.91%)
Mar 29, 2016 6.530 6.640 6.408 6.610 243,634 +0.03(+0.46%)
Mar 28, 2016 6.700 6.700 6.550 6.580 148,530 -0.12(-1.79%)
Mar 24, 2016 6.580 6.700 6.700 6.700 204,300 +0.05(+0.75%)
Mar 23, 2016 6.840 6.940 6.580 6.650 422,640 -0.21(-3.06%)
Mar 22, 2016 6.820 6.940 6.820 6.860 412,311 +0.05(+0.73%)
Mar 21, 2016 6.900 6.935 6.810 6.810 393,873 -0.08(-1.16%)
Mar 18, 2016 6.800 7.100 6.750 6.890 1,729,328 +0.22(+3.30%)
Mar 17, 2016 6.500 6.710 6.500 6.670 349,900 +0.11(+1.68%)
Mar 16, 2016 6.450 6.620 6.411 6.560 316,777 +0.05(+0.77%)
Mar 15, 2016 6.480 6.570 6.460 6.510 284,245 -0.01(-0.15%)
Mar 14, 2016 6.410 6.620 6.410 6.520 405,273 +0.08(+1.24%)
Mar 11, 2016 6.370 6.521 6.350 6.440 632,445 +0.04(+0.63%)
Mar 10, 2016 6.310 6.470 6.310 6.400 558,518 +0.04(+0.63%)
Mar 09, 2016 6.210 6.435 6.210 6.360 500,774 +0.13(+2.09%)
Mar 08, 2016 6.300 6.430 6.160 6.230 328,769 -0.16(-2.50%)
Mar 07, 2016 6.230 6.420 6.190 6.390 265,597 +0.11(+1.75%)
Mar 04, 2016 6.070 6.250 6.040 6.280 315,282 +0.25(+4.15%)
Mar 03, 2016 5.910 6.087 5.890 6.030 261,850 +0.07(+1.17%)
Mar 02, 2016 5.830 6.010 5.830 5.960 294,915 +0.10(+1.71%)
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.