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 27, 2017 25.80 25.80 25.80 0 -0.05(-0.19%)
Dec 21, 2017 25.85 25.85 25.85 0 -0.08(-0.31%)
Dec 20, 2017 25.94 25.94 25.92 25.93 1,177 +0.00(+0.00%)
Dec 19, 2017 25.93 25.94 25.92 25.93 1,130 +0.17(+0.66%)
Dec 18, 2017 25.77 25.77 25.75 25.76 700 -0.19(-0.73%)
Dec 15, 2017 25.71 26.03 25.71 25.95 4,735 +0.24(+0.93%)
Dec 14, 2017 25.78 25.82 25.71 25.71 2,530 -0.04(-0.16%)
Dec 13, 2017 25.77 25.95 25.75 25.75 2,925 -0.08(-0.31%)
Dec 12, 2017 25.84 25.84 25.83 25.83 1,000 -0.01(-0.04%)
Dec 11, 2017 25.85 25.85 25.84 25.84 950 +0.01(+0.04%)
Dec 08, 2017 25.83 25.83 25.83 25.83 200 +0.00(+0.00%)
Dec 07, 2017 26.01 26.01 25.83 25.83 1,580 -0.16(-0.62%)
Dec 06, 2017 25.91 25.99 25.80 25.99 3,236 +0.16(+0.62%)
Dec 05, 2017 25.83 25.83 25.83 25.83 100 +0.01(+0.04%)
Dec 04, 2017 25.82 25.82 25.82 25.82 505 -0.02(-0.07%)
Dec 01, 2017 25.84 25.84 25.84 25.84 410 +0.05(+0.18%)
Nov 30, 2017 25.79 25.79 25.79 25.79 230 -0.20(-0.77%)
Nov 29, 2017 25.82 25.99 25.82 25.99 3,745 +0.32(+1.24%)
Nov 28, 2017 25.71 25.71 25.67 25.67 3,212 -0.12(-0.46%)
Nov 27, 2017 25.79 25.79 25.79 25.79 290 -0.01(-0.04%)
Nov 22, 2017 25.80 25.80 25.80 33 +0.10(+0.39%)
Nov 20, 2017 25.70 25.70 25.70 0 -0.10(-0.40%)
Nov 17, 2017 25.80 25.80 25.73 25.80 2,025 -0.03(-0.11%)
Nov 16, 2017 25.74 25.83 25.74 25.83 1,500 +0.08(+0.33%)
Nov 15, 2017 25.82 25.82 25.75 25.75 462 -0.03(-0.13%)
Nov 13, 2017 25.78 25.78 25.78 0 -0.06(-0.23%)
Nov 10, 2017 25.66 25.84 25.66 25.84 790 +0.04(+0.16%)
Nov 09, 2017 25.79 25.80 25.79 25.80 777 +0.07(+0.26%)
Nov 07, 2017 25.73 25.73 25.73 0 +0.01(+0.03%)
Nov 06, 2017 25.75 25.75 25.73 25.73 797 +0.05(+0.21%)
Nov 03, 2017 25.67 25.67 25.67 25.67 150 +0.01(+0.04%)
Nov 02, 2017 25.95 25.95 25.66 25.66 3,270 -0.10(-0.39%)
Nov 01, 2017 25.77 25.77 25.76 25.76 925 -0.01(-0.04%)
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%)
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.