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 (%)
Dec 30, 2016 25.59 25.59 25.59 0 +0.19(+0.75%)
Dec 29, 2016 25.54 25.54 25.38 25.40 1,411 -0.20(-0.78%)
Dec 28, 2016 25.93 25.93 25.60 25.60 662 -0.39(-1.50%)
Dec 27, 2016 25.41 26.00 25.37 25.99 2,934 +0.59(+2.32%)
Dec 22, 2016 25.40 25.40 25.40 0 -0.10(-0.39%)
Dec 20, 2016 25.50 40 -0.30(-1.16%)
Dec 19, 2016 25.60 25.80 25.60 25.80 1,525 +0.50(+1.98%)
Dec 16, 2016 25.35 25.66 25.00 25.30 5,540 -0.21(-0.82%)
Dec 15, 2016 25.52 25.52 25.51 25.51 1,200 +0.11(+0.43%)
Dec 14, 2016 25.35 25.40 25.35 25.40 700 +0.05(+0.20%)
Dec 12, 2016 25.35 25.35 25.35 0 +0.00(+0.00%)
Dec 09, 2016 25.55 25.73 25.35 25.35 1,684 -0.25(-0.98%)
Dec 08, 2016 25.60 25.75 25.60 25.60 700 +0.20(+0.79%)
Dec 06, 2016 25.40 25.40 25.40 0 -0.03(-0.13%)
Dec 05, 2016 25.43 25.45 25.43 25.43 1,404 +0.01(+0.06%)
Dec 02, 2016 25.51 25.51 25.35 25.42 1,275 +0.14(+0.55%)
Dec 01, 2016 25.39 25.40 25.25 25.28 3,890 -0.08(-0.33%)
Nov 30, 2016 25.65 25.65 25.27 25.36 5,259 -0.25(-0.96%)
Nov 29, 2016 25.51 25.61 25.51 25.61 1,700 +0.11(+0.43%)
Nov 28, 2016 25.74 25.50 25.27 25.50 1,247 +0.20(+0.79%)
Nov 25, 2016 25.30 25.30 25.30 25.30 519 -0.06(-0.24%)
Nov 23, 2016 25.36 25.36 25.36 0 -0.20(-0.78%)
Nov 22, 2016 26.10 26.10 25.56 25.56 5,050 -0.27(-1.05%)
Nov 21, 2016 25.83 25.85 25.83 25.83 1,700 +0.48(+1.89%)
Nov 18, 2016 25.29 25.36 25.25 25.35 5,100 -0.13(-0.53%)
Nov 17, 2016 25.12 25.50 25.12 25.48 1,820 +0.18(+0.73%)
Nov 16, 2016 25.30 25.30 25.30 25.30 1,200 +0.04(+0.16%)
Nov 15, 2016 25.25 25.26 25.25 25.26 522 +0.02(+0.07%)
Nov 14, 2016 25.50 25.50 25.24 25.24 8,896 -0.29(-1.14%)
Nov 11, 2016 25.50 25.53 25.40 25.53 502 +0.02(+0.08%)
Nov 10, 2016 25.50 25.51 25.50 25.51 500 -0.00(-0.00%)
Nov 09, 2016 25.51 25.52 25.51 25.51 500 +0.01(+0.04%)
Nov 04, 2016 25.50 25.50 25.50 0 -0.30(-1.16%)
Nov 03, 2016 25.71 25.80 25.72 25.80 10,355 +0.35(+1.36%)
Nov 02, 2016 25.48 25.49 25.45 25.45 311 +0.20(+0.81%)
Nov 01, 2016 25.25 25.25 25.25 25.25 617 -0.14(-0.55%)
Oct 31, 2016 25.39 25.40 25.38 25.39 857 -0.01(-0.04%)
Oct 27, 2016 25.40 25.40 25.40 0 -0.09(-0.35%)
Oct 26, 2016 25.36 25.49 25.36 25.49 3,000 +0.02(+0.07%)
Oct 25, 2016 25.35 25.47 25.35 25.47 3,100 +0.07(+0.28%)
Oct 24, 2016 25.40 25.43 25.40 25.40 1,650 -0.09(-0.33%)
Oct 21, 2016 25.49 25.49 25.49 25.49 596 -0.00(-0.02%)
Oct 20, 2016 25.49 25.49 25.49 25.49 800 +0.10(+0.38%)
Oct 19, 2016 25.53 25.53 25.39 25.39 3,200 -0.26(-1.00%)
Oct 18, 2016 25.59 25.70 25.57 25.65 4,884 +0.05(+0.20%)
Oct 17, 2016 25.65 25.65 25.60 25.60 1,100 -0.07(-0.27%)
Oct 14, 2016 25.55 25.67 25.50 25.67 4,196 +0.14(+0.55%)
Oct 13, 2016 25.80 25.90 25.53 25.53 2,000 -0.07(-0.27%)
Oct 12, 2016 25.66 25.66 25.60 25.60 900 -0.28(-1.08%)
Oct 11, 2016 25.89 25.89 25.85 25.88 4,048 -0.02(-0.08%)
Oct 10, 2016 25.89 25.90 25.89 25.90 400 +0.03(+0.12%)
Oct 07, 2016 26.00 26.00 25.86 25.87 3,100 -0.18(-0.69%)
Oct 06, 2016 26.00 26.05 25.95 26.05 2,559 -0.06(-0.23%)
Oct 05, 2016 26.05 26.11 25.95 26.11 1,875 +0.21(+0.81%)
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.