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, 2018 25.08 25.08 24.89 24.96 3,660 -0.12(-0.48%)
Oct 30, 2018 25.12 25.12 24.81 25.08 5,172 -0.03(-0.12%)
Oct 29, 2018 25.09 25.11 25.03 25.11 4,375 +0.03(+0.12%)
Oct 26, 2018 25.11 25.11 25.02 25.08 900 -0.03(-0.11%)
Oct 25, 2018 25.01 25.11 25.01 25.11 1,200 +0.09(+0.35%)
Oct 24, 2018 25.02 25.03 25.02 25.02 1,140 +0.00(+0.00%)
Oct 23, 2018 25.04 25.04 25.02 25.02 982 -0.06(-0.24%)
Oct 22, 2018 25.08 25.08 25.08 25.08 250 +0.01(+0.04%)
Oct 19, 2018 25.05 25.07 25.03 25.07 3,100 -0.01(-0.04%)
Oct 18, 2018 25.05 25.10 25.03 25.08 3,975 +0.02(+0.06%)
Oct 16, 2018 25.06 25.06 25.06 0 +0.01(+0.06%)
Oct 15, 2018 25.03 25.05 25.03 25.05 1,281 +0.01(+0.04%)
Oct 12, 2018 25.08 25.08 24.94 25.04 2,800 -0.33(-1.30%)
Oct 11, 2018 25.42 25.43 25.20 25.37 7,360 -0.04(-0.16%)
Oct 09, 2018 25.41 25.41 25.41 0 +0.11(+0.43%)
Oct 08, 2018 25.27 25.30 25.27 25.30 1,074 -0.05(-0.20%)
Oct 05, 2018 25.25 25.35 25.22 25.35 700 +0.09(+0.36%)
Oct 04, 2018 25.29 25.29 25.25 25.26 4,873 -0.06(-0.24%)
Oct 03, 2018 25.28 25.42 25.28 25.32 3,098 -0.02(-0.08%)
Oct 02, 2018 25.34 25.34 25.31 25.34 2,413 +0.00(+0.00%)
Oct 01, 2018 25.30 25.35 25.30 25.34 3,476 +0.02(+0.08%)
Sep 28, 2018 25.39 25.39 25.32 25.32 1,000 +0.02(+0.08%)
Sep 27, 2018 25.30 25.42 25.30 25.30 1,235 -0.02(-0.08%)
Sep 26, 2018 25.34 25.34 25.30 25.32 3,778 -0.02(-0.06%)
Sep 25, 2018 25.32 25.45 25.32 25.34 1,529 +0.04(+0.14%)
Sep 24, 2018 25.30 25.32 25.30 25.30 1,540 +0.04(+0.16%)
Sep 21, 2018 25.29 25.29 25.26 25.26 2,600 -0.05(-0.20%)
Sep 20, 2018 25.22 25.31 25.21 25.31 1,790 +0.11(+0.44%)
Sep 19, 2018 25.33 25.33 25.20 25.20 816 -0.12(-0.47%)
Sep 18, 2018 25.32 25.32 25.32 25.32 952 +0.01(+0.04%)
Sep 17, 2018 25.38 25.41 25.31 25.31 1,200 +0.05(+0.20%)
Sep 14, 2018 25.25 25.35 25.25 25.26 1,100 +0.01(+0.04%)
Sep 13, 2018 25.35 25.35 25.25 25.25 800 -0.10(-0.38%)
Sep 12, 2018 25.24 25.36 25.24 25.35 2,700 -0.03(-0.14%)
Sep 11, 2018 25.38 25.38 25.38 25.38 1,000 +0.10(+0.40%)
Sep 10, 2018 25.28 25.28 25.28 25.28 248 +0.05(+0.20%)
Sep 07, 2018 25.32 25.32 25.23 25.23 2,100 -0.11(-0.44%)
Sep 06, 2018 25.35 25.38 25.34 25.34 1,400 +0.00(+0.01%)
Sep 05, 2018 25.25 25.37 25.25 25.34 1,590 -0.02(-0.09%)
Sep 04, 2018 25.32 25.36 25.32 25.36 700 +0.01(+0.05%)
Aug 31, 2018 25.35 25.35 25.35 0 +0.04(+0.16%)
Aug 30, 2018 25.29 25.31 25.25 25.31 510 +0.02(+0.08%)
Aug 28, 2018 25.29 25.29 25.29 0 -0.04(-0.16%)
Aug 27, 2018 25.33 25.33 25.33 25.33 100 +0.04(+0.16%)
Aug 23, 2018 25.29 25.29 25.29 0 +0.01(+0.04%)
Aug 22, 2018 25.28 25.28 25.28 25.28 456 +0.02(+0.07%)
Aug 21, 2018 25.31 25.31 25.26 25.26 700 -0.09(-0.36%)
Aug 20, 2018 25.29 25.35 25.29 25.35 1,090 +0.03(+0.13%)
Aug 17, 2018 25.27 25.33 25.25 25.32 1,900 +0.02(+0.08%)
Aug 16, 2018 25.23 25.30 25.23 25.30 2,450 +0.04(+0.17%)
Aug 15, 2018 25.24 25.28 25.24 25.26 2,249 +0.02(+0.06%)
Aug 14, 2018 25.24 25.24 25.24 25.24 800 -0.06(-0.24%)
Aug 13, 2018 25.40 25.40 25.29 25.30 2,641 -0.03(-0.12%)
Aug 10, 2018 25.20 25.35 25.17 25.33 20,600 +0.29(+1.16%)
Aug 09, 2018 25.06 25.06 25.03 25.04 4,530 -0.01(-0.02%)
Aug 08, 2018 24.95 25.05 24.95 25.05 639 -0.00(-0.02%)
Aug 07, 2018 25.00 25.06 25.00 25.05 3,834 -0.03(-0.12%)
Aug 06, 2018 25.04 25.08 24.98 25.08 2,333 +0.01(+0.04%)
Aug 03, 2018 25.05 25.07 25.05 25.07 500 -0.01(-0.04%)
Aug 02, 2018 24.98 25.08 24.95 25.08 6,500 +0.08(+0.32%)
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.