Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCX )

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 (%)
Jan 31, 2020 24.85 25.02 24.78 25.02 6,500 +0.17(+0.68%)
Jan 30, 2020 24.88 25.00 24.76 24.85 2,484 +0.10(+0.40%)
Jan 29, 2020 24.95 24.95 24.75 24.75 1,068 -0.01(-0.06%)
Jan 28, 2020 25.02 25.02 24.76 24.76 5,200 -0.18(-0.72%)
Jan 27, 2020 24.95 24.95 24.95 24.95 285 -0.05(-0.20%)
Jan 24, 2020 24.88 25.00 24.87 25.00 2,200 +0.07(+0.30%)
Jan 23, 2020 25.03 25.03 24.92 24.92 5,135 -0.11(-0.44%)
Jan 22, 2020 25.00 25.03 25.00 25.03 1,750 +0.05(+0.20%)
Jan 21, 2020 24.95 24.98 24.95 24.98 1,011 +0.08(+0.32%)
Jan 17, 2020 24.86 25.00 24.83 24.90 6,900 -0.03(-0.12%)
Jan 16, 2020 24.98 24.98 24.82 24.93 6,300 -0.02(-0.08%)
Jan 15, 2020 24.90 24.96 24.90 24.95 1,799 +0.08(+0.32%)
Jan 14, 2020 24.85 24.99 24.71 24.87 5,525 -0.18(-0.74%)
Jan 13, 2020 25.04 25.09 25.00 25.05 2,540 +0.05(+0.22%)
Jan 10, 2020 25.07 25.07 25.00 25.00 14,700 -0.02(-0.08%)
Jan 09, 2020 25.05 25.15 25.02 25.02 17,625 -0.07(-0.27%)
Jan 08, 2020 25.24 25.44 25.09 25.09 8,976 +0.05(+0.19%)
Jan 07, 2020 25.10 25.10 25.00 25.04 1,790 +0.00(+0.00%)
Jan 06, 2020 25.03 25.24 24.99 25.04 6,411 +0.00(+0.00%)
Jan 03, 2020 25.00 25.10 25.00 25.04 5,800 +0.04(+0.16%)
Jan 02, 2020 25.14 25.15 25.00 25.00 5,970 -0.13(-0.51%)
Dec 31, 2019 25.00 25.13 25.00 25.13 1,900 +0.04(+0.15%)
Dec 30, 2019 25.09 25.09 24.98 25.09 4,287 +0.16(+0.64%)
Dec 27, 2019 25.02 25.02 24.93 24.93 2,200 -0.01(-0.04%)
Dec 26, 2019 24.98 25.09 24.94 24.94 3,905 -0.02(-0.09%)
Dec 24, 2019 24.70 24.96 24.70 24.96 400 -0.04(-0.15%)
Dec 23, 2019 25.00 25.00 25.00 25.00 500 +0.12(+0.48%)
Dec 20, 2019 24.96 24.96 24.75 24.88 1,300 -0.08(-0.32%)
Dec 19, 2019 25.00 25.00 24.75 24.96 1,510 -0.04(-0.16%)
Dec 18, 2019 24.80 25.05 24.71 25.00 6,310 +0.01(+0.04%)
Dec 17, 2019 24.85 24.99 24.81 24.99 10,581 +0.19(+0.77%)
Dec 16, 2019 25.01 25.01 24.80 24.80 2,384 -0.18(-0.73%)
Dec 13, 2019 24.89 24.98 24.80 24.98 2,800 +0.13(+0.53%)
Dec 12, 2019 24.99 24.99 24.83 24.85 3,703 -0.17(-0.68%)
Dec 11, 2019 24.85 25.02 24.69 25.02 15,786 +0.12(+0.48%)
Dec 10, 2019 24.68 24.90 24.68 24.90 1,300 +0.10(+0.41%)
Dec 09, 2019 24.67 24.80 24.67 24.80 485 -0.20(-0.81%)
Dec 06, 2019 24.94 25.16 24.94 25.00 10,800 +0.10(+0.40%)
Dec 05, 2019 24.95 24.95 24.90 24.90 4,239 -0.05(-0.20%)
Dec 04, 2019 24.80 24.99 24.80 24.95 2,760 +0.05(+0.20%)
Dec 03, 2019 24.89 24.90 24.88 24.90 1,705 +0.10(+0.40%)
Dec 02, 2019 24.72 24.80 24.65 24.80 2,458 +0.08(+0.32%)
Nov 29, 2019 24.75 24.75 24.72 24.72 1,300 +0.07(+0.28%)
Nov 27, 2019 24.70 24.75 24.65 24.65 5,000 -0.07(-0.29%)
Nov 26, 2019 24.71 24.75 24.65 24.72 2,804 +0.09(+0.38%)
Nov 25, 2019 24.61 24.75 24.61 24.63 8,475 -0.06(-0.24%)
Nov 22, 2019 24.69 24.69 24.55 24.69 2,500 -0.06(-0.24%)
Nov 21, 2019 24.75 24.75 24.68 24.75 10,439 +0.03(+0.12%)
Nov 20, 2019 24.67 24.75 24.35 24.72 4,425 +0.12(+0.49%)
Nov 19, 2019 24.60 24.60 24.60 24.60 200 -0.15(-0.61%)
Nov 18, 2019 24.74 24.80 24.66 24.75 1,600 +0.00(+0.00%)
Nov 15, 2019 24.60 24.75 24.55 24.75 9,000 +0.15(+0.61%)
Nov 14, 2019 24.66 24.75 24.60 24.60 4,120 -0.06(-0.24%)
Nov 13, 2019 24.61 24.75 24.61 24.66 5,480 -0.04(-0.16%)
Nov 12, 2019 24.75 24.75 24.62 24.70 6,650 -0.05(-0.21%)
Nov 11, 2019 24.75 24.75 24.75 24.75 425 +0.20(+0.81%)
Nov 08, 2019 24.62 24.62 24.55 24.55 2,100 -0.03(-0.12%)
Nov 07, 2019 24.65 24.75 24.55 24.58 10,975 -0.14(-0.57%)
Nov 06, 2019 24.75 24.75 24.72 24.72 679 -0.03(-0.12%)
Nov 05, 2019 24.55 24.75 24.55 24.75 925 +0.25(+1.02%)
Nov 04, 2019 24.53 24.53 24.50 24.50 1,634 -0.24(-0.97%)
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.