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 (%)
Oct 31, 2017 25.86 25.86 25.75 25.77 1,956 -0.12(-0.46%)
Oct 30, 2017 26.00 26.00 25.82 25.89 1,846 +0.08(+0.30%)
Oct 27, 2017 25.81 25.81 25.81 25.81 1,000 -0.09(-0.34%)
Oct 26, 2017 25.93 25.93 25.80 25.90 1,000 +0.06(+0.23%)
Oct 25, 2017 25.86 25.86 25.80 25.84 1,100 -0.04(-0.16%)
Oct 24, 2017 25.98 25.98 25.84 25.88 1,153 -0.01(-0.04%)
Oct 23, 2017 25.88 25.99 25.88 25.89 1,311 +0.05(+0.19%)
Oct 20, 2017 25.84 25.84 25.84 25.84 140 +0.02(+0.08%)
Oct 19, 2017 25.82 25.82 25.82 25.82 175 +0.01(+0.04%)
Oct 18, 2017 25.74 25.81 25.74 25.81 959 +0.07(+0.27%)
Oct 17, 2017 25.72 25.74 25.70 25.74 1,610 +0.04(+0.16%)
Oct 16, 2017 25.84 25.84 25.70 25.70 580 -0.10(-0.39%)
Oct 13, 2017 25.83 25.83 25.80 25.80 369 +0.00(+0.02%)
Oct 12, 2017 25.87 25.87 25.73 25.80 6,282 -0.20(-0.78%)
Oct 11, 2017 26.05 26.05 26.00 26.00 2,049 +0.03(+0.12%)
Oct 10, 2017 26.05 26.05 25.95 25.97 1,502 +0.02(+0.08%)
Oct 09, 2017 25.97 25.97 25.92 25.95 2,150 -0.00(-0.01%)
Oct 06, 2017 26.02 26.05 25.95 25.95 1,905 -0.01(-0.03%)
Oct 05, 2017 26.08 26.08 25.96 25.96 1,500 -0.04(-0.15%)
Oct 04, 2017 26.04 26.04 26.00 26.00 1,455 -0.02(-0.08%)
Oct 03, 2017 25.96 26.02 25.96 26.02 409 -0.03(-0.11%)
Oct 02, 2017 26.05 26.05 26.05 26.05 415 +0.00(+0.00%)
Sep 29, 2017 26.18 26.18 25.92 26.05 2,973 -0.05(-0.19%)
Sep 28, 2017 26.07 26.10 26.05 26.10 2,445 +0.00(+0.00%)
Sep 27, 2017 25.97 26.10 25.97 26.10 569 +0.09(+0.35%)
Sep 26, 2017 25.98 26.01 25.98 26.01 739 -0.02(-0.07%)
Sep 25, 2017 25.98 26.03 25.98 26.03 1,380 +0.05(+0.18%)
Sep 22, 2017 25.98 25.98 25.98 25.98 200 -0.10(-0.38%)
Sep 21, 2017 26.06 26.09 25.95 26.08 1,994 +0.01(+0.03%)
Sep 20, 2017 26.07 26.07 26.07 26.07 150 -0.05(-0.18%)
Sep 19, 2017 26.12 26.12 26.12 26.12 1,200 +0.00(+0.00%)
Sep 18, 2017 26.28 26.30 26.12 26.12 1,332 -0.07(-0.27%)
Sep 15, 2017 26.17 26.20 26.12 26.19 1,490 +0.19(+0.73%)
Sep 14, 2017 26.00 26.19 26.00 26.00 4,535 -0.01(-0.04%)
Sep 13, 2017 26.00 26.01 26.00 26.01 1,284 -0.01(-0.04%)
Sep 12, 2017 26.02 26.02 26.02 26.02 251 -0.04(-0.16%)
Sep 11, 2017 26.06 26.06 26.06 26.06 400 +0.05(+0.20%)
Sep 08, 2017 26.02 26.02 26.01 26.01 2,000 -0.17(-0.66%)
Sep 07, 2017 26.18 26.18 26.18 26.18 385 +0.18(+0.71%)
Sep 06, 2017 26.11 26.12 26.00 26.00 2,100 -0.35(-1.33%)
Sep 05, 2017 26.35 26.35 26.11 26.35 670 +0.05(+0.19%)
Aug 31, 2017 26.30 26.30 26.30 0 +0.08(+0.31%)
Aug 30, 2017 26.05 26.22 26.05 26.22 2,343 +0.17(+0.65%)
Aug 29, 2017 25.95 26.14 25.90 26.05 2,173 +0.07(+0.27%)
Aug 28, 2017 26.01 26.01 25.97 25.98 2,425 -0.17(-0.65%)
Aug 25, 2017 26.10 26.15 26.09 26.15 2,977 +0.15(+0.58%)
Aug 24, 2017 26.00 26.00 26.00 26.00 400 -0.15(-0.57%)
Aug 23, 2017 25.97 26.15 25.96 26.15 2,500 +0.18(+0.69%)
Aug 22, 2017 25.98 25.98 25.96 25.97 1,459 -0.23(-0.88%)
Aug 21, 2017 26.29 26.30 25.96 26.20 2,860 +0.21(+0.81%)
Aug 18, 2017 26.24 26.24 25.99 25.99 2,510 -0.30(-1.14%)
Aug 17, 2017 26.29 26.29 26.29 26.29 1,000 +0.37(+1.43%)
Aug 16, 2017 26.06 26.10 25.92 25.92 1,225 -0.08(-0.31%)
Aug 15, 2017 26.00 26.00 26.00 26.00 1,760 +0.09(+0.35%)
Aug 14, 2017 25.89 26.18 25.89 25.91 1,751 +0.05(+0.19%)
Aug 10, 2017 25.86 25.86 25.86 0 -0.00(-0.00%)
Aug 09, 2017 25.86 25.86 25.86 25.86 1,000 -0.02(-0.08%)
Aug 08, 2017 26.15 26.29 25.88 25.88 3,416 -0.06(-0.23%)
Aug 07, 2017 25.91 25.97 25.91 25.94 540 -0.16(-0.62%)
Aug 04, 2017 26.00 26.10 26.00 26.10 883 +0.15(+0.58%)
Aug 03, 2017 25.84 26.15 25.84 25.95 2,182 +0.01(+0.04%)
Aug 02, 2017 25.81 26.15 25.80 25.94 16,208 +0.13(+0.50%)
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.