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, 2018 3.560 3.580 3.520 3.540 200,687 -0.02(-0.56%)
May 30, 2018 3.570 3.572 3.550 3.560 113,507 +0.00(+0.00%)
May 29, 2018 3.540 3.580 3.530 3.560 108,900 +0.02(+0.56%)
May 25, 2018 3.540 3.540 3.540 0 +0.00(+0.00%)
May 24, 2018 3.550 3.560 3.534 3.540 99,304 -0.01(-0.28%)
May 23, 2018 3.530 3.560 3.520 3.550 206,908 +0.00(+0.00%)
May 22, 2018 3.600 3.600 3.550 3.550 202,787 -0.03(-0.84%)
May 21, 2018 3.610 3.640 3.580 3.580 221,057 -0.05(-1.38%)
May 18, 2018 3.640 3.650 3.520 3.630 384,570 -0.02(-0.55%)
May 17, 2018 3.650 3.680 3.610 3.650 183,725 +0.01(+0.27%)
May 16, 2018 3.540 3.660 3.500 3.640 312,236 +0.11(+3.12%)
May 15, 2018 3.490 3.560 3.480 3.530 230,308 +0.03(+0.86%)
May 14, 2018 3.550 3.550 3.480 3.500 499,031 -0.07(-1.96%)
May 11, 2018 3.640 3.650 3.560 3.570 399,751 -0.10(-2.72%)
May 10, 2018 3.630 3.710 3.520 3.670 1,107,110 -0.02(-0.54%)
May 09, 2018 3.900 3.950 3.650 3.690 1,664,298 -0.66(-15.17%)
May 08, 2018 4.270 4.380 4.220 4.350 468,604 +0.08(+1.87%)
May 07, 2018 4.230 4.280 4.230 4.270 130,509 +0.03(+0.71%)
May 04, 2018 4.250 4.270 4.240 4.240 113,647 -0.02(-0.47%)
May 03, 2018 4.260 4.280 4.222 4.260 228,967 -0.02(-0.47%)
May 02, 2018 4.330 4.350 4.270 4.280 108,692 -0.05(-1.15%)
May 01, 2018 4.350 4.360 4.320 4.330 45,713 -0.04(-0.92%)
Apr 30, 2018 4.330 4.380 4.280 4.370 166,502 +0.04(+0.92%)
Apr 27, 2018 4.300 4.340 4.300 4.330 143,069 +0.01(+0.23%)
Apr 26, 2018 4.250 4.330 4.250 4.320 233,931 +0.03(+0.70%)
Apr 25, 2018 4.270 4.300 4.260 4.290 144,509 +0.01(+0.23%)
Apr 24, 2018 4.270 4.290 4.250 4.280 54,599 +0.03(+0.71%)
Apr 23, 2018 4.260 4.300 4.230 4.250 173,515 -0.01(-0.23%)
Apr 20, 2018 4.280 4.300 4.250 4.260 127,817 -0.03(-0.70%)
Apr 19, 2018 4.270 4.370 4.270 4.290 133,337 +0.00(+0.00%)
Apr 18, 2018 4.290 4.320 4.270 4.290 169,744 +0.01(+0.23%)
Apr 17, 2018 4.200 4.290 4.190 4.280 277,846 +0.08(+1.90%)
Apr 16, 2018 4.040 4.210 4.040 4.200 357,098 +0.16(+3.96%)
Apr 13, 2018 4.070 4.080 4.000 4.040 305,007 -0.02(-0.49%)
Apr 12, 2018 4.080 4.100 4.060 4.060 92,307 -0.02(-0.49%)
Apr 11, 2018 4.010 4.150 4.010 4.080 343,265 +0.04(+0.99%)
Apr 10, 2018 4.100 4.115 4.020 4.040 201,797 -0.03(-0.74%)
Apr 09, 2018 4.090 4.110 4.045 4.070 127,419 -0.01(-0.25%)
Apr 06, 2018 4.080 4.120 4.060 4.080 135,561 -0.02(-0.49%)
Apr 05, 2018 4.060 4.120 4.050 4.100 140,440 +0.04(+0.99%)
Apr 04, 2018 4.000 4.090 4.000 4.060 130,299 +0.03(+0.74%)
Apr 03, 2018 4.050 4.060 4.020 4.030 127,472 -0.02(-0.49%)
Apr 02, 2018 3.970 4.060 3.970 4.050 131,241 +0.07(+1.76%)
Mar 29, 2018 3.980 3.980 3.980 0 -0.05(-1.24%)
Mar 28, 2018 4.010 4.060 3.990 4.030 224,608 +0.02(+0.50%)
Mar 27, 2018 4.040 4.040 3.990 4.010 177,602 -0.02(-0.50%)
Mar 26, 2018 4.160 4.160 4.020 4.030 273,097 -0.07(-1.71%)
Mar 23, 2018 4.100 4.175 4.080 4.100 421,305 +0.03(+0.74%)
Mar 22, 2018 4.050 4.100 4.050 4.070 119,992 -0.01(-0.25%)
Mar 21, 2018 4.080 4.130 4.058 4.080 124,021 +0.01(+0.25%)
Mar 20, 2018 4.080 4.080 4.050 4.070 204,946 +0.02(+0.49%)
Mar 19, 2018 4.010 4.060 3.990 4.050 283,817 +0.06(+1.50%)
Mar 16, 2018 4.070 4.195 3.940 3.990 1,135,939 -0.07(-1.72%)
Mar 15, 2018 4.190 4.230 4.030 4.060 420,097 -0.13(-3.10%)
Mar 14, 2018 4.200 4.260 4.150 4.190 190,270 -0.03(-0.71%)
Mar 13, 2018 4.140 4.230 4.130 4.220 236,757 +0.08(+1.93%)
Mar 12, 2018 4.220 4.240 4.110 4.140 304,100 -0.09(-2.13%)
Mar 09, 2018 4.400 4.400 4.200 4.230 428,320 -0.16(-3.64%)
Mar 08, 2018 4.270 4.390 4.234 4.390 323,621 +0.13(+3.05%)
Mar 07, 2018 4.210 4.260 256,134 -0.02(-0.47%)
Mar 06, 2018 4.190 4.330 4.184 4.280 254,158 +0.09(+2.15%)
Mar 05, 2018 4.110 4.220 4.110 4.190 287,184 +0.08(+1.95%)
Mar 02, 2018 4.040 4.170 4.040 4.110 364,030 +0.05(+1.23%)
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.