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, 2017 6.100 6.150 6.050 6.090 672,029 -0.01(-0.16%)
May 30, 2017 6.000 6.130 6.000 6.100 626,967 +0.10(+1.67%)
May 26, 2017 5.990 6.120 5.980 6.000 587,037 +0.01(+0.17%)
May 25, 2017 6.020 6.170 5.980 5.990 967,225 +0.03(+0.50%)
May 24, 2017 6.200 6.200 5.960 5.960 1,030,931 -0.22(-3.56%)
May 23, 2017 6.150 6.190 6.080 6.180 568,410 +0.05(+0.82%)
May 22, 2017 6.060 6.187 6.040 6.130 696,642 -0.05(-0.81%)
May 19, 2017 6.250 6.300 6.140 6.180 718,707 -0.08(-1.28%)
May 18, 2017 6.150 6.320 6.130 6.260 525,077 +0.10(+1.62%)
May 17, 2017 6.150 6.220 6.050 6.160 706,662 +0.01(+0.16%)
May 16, 2017 6.160 6.230 6.090 6.150 778,719 +0.00(+0.00%)
May 15, 2017 6.200 6.220 6.090 6.150 662,087 -0.04(-0.65%)
May 12, 2017 6.200 6.270 6.140 6.190 661,843 +0.02(+0.32%)
May 11, 2017 6.150 6.225 6.090 6.170 638,653 +0.04(+0.65%)
May 10, 2017 6.350 6.400 6.081 6.130 1,806,780 -0.20(-3.16%)
May 09, 2017 7.150 7.170 6.290 6.330 2,081,162 -1.22(-16.16%)
May 08, 2017 7.600 7.670 7.550 7.550 237,397 -0.07(-0.92%)
May 05, 2017 7.570 7.660 7.510 7.620 140,358 +0.10(+1.33%)
May 04, 2017 7.700 7.700 7.505 7.520 212,816 -0.14(-1.83%)
May 03, 2017 7.750 7.750 7.630 7.660 223,500 -0.10(-1.29%)
May 02, 2017 7.700 7.780 7.700 7.760 157,201 +0.06(+0.78%)
May 01, 2017 7.740 7.740 7.670 7.700 117,861 -0.02(-0.26%)
Apr 28, 2017 7.750 7.760 7.660 7.720 176,555 -0.03(-0.39%)
Apr 27, 2017 7.810 7.810 7.725 7.750 146,000 -0.05(-0.64%)
Apr 26, 2017 7.840 7.890 7.780 7.800 237,472 -0.04(-0.51%)
Apr 25, 2017 7.760 7.880 7.760 7.840 276,452 +0.11(+1.42%)
Apr 24, 2017 7.780 7.800 7.670 7.730 178,623 +0.00(+0.00%)
Apr 21, 2017 7.730 7.800 7.700 7.730 130,584 -0.02(-0.26%)
Apr 20, 2017 7.760 7.780 7.664 7.750 179,746 -0.01(-0.13%)
Apr 19, 2017 7.790 7.800 7.730 7.760 145,828 -0.02(-0.26%)
Apr 18, 2017 7.750 7.800 7.715 7.780 213,827 +0.03(+0.39%)
Apr 17, 2017 7.720 7.800 7.720 7.750 147,425 +0.03(+0.39%)
Apr 13, 2017 7.730 7.770 7.700 7.720 189,181 -0.02(-0.26%)
Apr 12, 2017 7.780 7.800 7.710 7.740 354,960 -0.08(-1.02%)
Apr 11, 2017 7.720 7.820 7.672 7.820 364,260 +0.10(+1.30%)
Apr 10, 2017 7.660 7.720 7.650 7.720 197,426 +0.06(+0.78%)
Apr 07, 2017 7.620 7.680 7.560 7.660 170,809 +0.03(+0.39%)
Apr 06, 2017 7.590 7.655 7.560 7.630 138,864 +0.08(+1.06%)
Apr 05, 2017 7.680 7.690 7.550 7.550 200,640 -0.09(-1.18%)
Apr 04, 2017 7.650 7.650 7.575 7.640 169,060 -0.02(-0.26%)
Apr 03, 2017 7.690 7.720 7.650 7.660 121,054 -0.03(-0.39%)
Mar 31, 2017 7.720 7.740 7.670 7.690 232,370 -0.04(-0.52%)
Mar 30, 2017 7.640 7.730 7.620 7.730 316,408 +0.09(+1.18%)
Mar 29, 2017 7.560 7.650 7.503 7.640 226,806 +0.09(+1.19%)
Mar 28, 2017 7.560 7.586 7.505 7.550 208,244 +0.00(+0.00%)
Mar 27, 2017 7.540 7.580 7.500 7.550 266,097 -0.02(-0.26%)
Mar 24, 2017 7.550 7.630 7.500 7.570 267,174 +0.09(+1.20%)
Mar 23, 2017 7.430 7.540 7.430 7.480 242,378 +0.05(+0.67%)
Mar 22, 2017 7.540 7.590 7.420 7.430 354,043 -0.12(-1.59%)
Mar 21, 2017 7.640 7.640 7.530 7.550 318,497 -0.06(-0.79%)
Mar 20, 2017 7.650 7.650 7.580 7.610 206,154 -0.03(-0.39%)
Mar 17, 2017 7.530 7.660 7.490 7.640 978,740 +0.16(+2.14%)
Mar 16, 2017 7.600 7.620 7.480 7.480 389,171 -0.07(-0.93%)
Mar 15, 2017 7.520 7.550 7.490 7.550 380,203 +0.05(+0.67%)
Mar 14, 2017 7.510 7.520 7.480 7.500 210,171 -0.02(-0.27%)
Mar 13, 2017 7.480 7.550 7.470 7.520 277,147 +0.06(+0.80%)
Mar 10, 2017 7.450 7.540 7.430 7.460 287,666 +0.06(+0.81%)
Mar 09, 2017 7.490 7.520 7.380 7.400 427,920 -0.10(-1.33%)
Mar 08, 2017 7.540 7.580 7.490 7.500 174,355 -0.01(-0.13%)
Mar 07, 2017 7.520 7.540 7.490 7.510 182,584 -0.02(-0.27%)
Mar 06, 2017 7.560 7.610 7.490 7.530 233,014 -0.08(-1.05%)
Mar 03, 2017 7.580 7.630 7.530 7.610 187,923 +0.05(+0.66%)
Mar 02, 2017 7.650 7.650 7.520 7.560 260,483 -0.06(-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.