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

Medley Capital Corp (NY: MCC )

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 31, 2012 14.16 14.56 14.56 14.56 372,321 +0.36(+2.54%)
Dec 28, 2012 14.28 14.35 14.20 14.20 262,726 -0.09(-0.63%)
Dec 27, 2012 14.39 14.45 14.17 14.29 272,900 -0.11(-0.76%)
Dec 26, 2012 14.46 14.47 14.34 14.40 292,546 -0.08(-0.55%)
Dec 24, 2012 14.43 14.50 14.36 14.48 118,423 +0.02(+0.14%)
Dec 21, 2012 14.39 14.47 14.35 14.46 859,046 +0.03(+0.21%)
Dec 20, 2012 14.34 14.45 14.26 14.43 418,600 +0.12(+0.84%)
Dec 19, 2012 14.00 14.35 13.95 14.31 478,636 +0.31(+2.21%)
Dec 18, 2012 13.96 14.03 13.90 14.00 243,125 +0.06(+0.43%)
Dec 17, 2012 13.89 14.14 13.72 13.94 511,416 +0.12(+0.87%)
Dec 14, 2012 13.72 13.89 13.65 13.82 380,830 +0.17(+1.25%)
Dec 13, 2012 13.67 13.74 13.56 13.65 309,321 -0.02(-0.15%)
Dec 12, 2012 13.69 13.79 13.65 13.67 356,163 -0.03(-0.22%)
Dec 11, 2012 13.50 13.72 13.45 13.70 368,052 +0.18(+1.33%)
Dec 10, 2012 13.63 13.65 13.50 13.52 205,205 -0.04(-0.29%)
Dec 07, 2012 13.62 13.69 13.44 13.56 449,651 -0.06(-0.44%)
Dec 06, 2012 13.69 13.69 13.60 13.62 379,658 -0.07(-0.51%)
Dec 05, 2012 13.72 13.72 13.60 13.69 407,796 +0.04(+0.29%)
Dec 04, 2012 13.64 13.67 13.51 13.65 450,955 +0.02(+0.15%)
Nov 30, 2012 13.62 13.70 13.56 13.63 445,672 -0.01(-0.07%)
Nov 29, 2012 13.65 13.71 13.61 13.64 743,062 +0.13(+0.96%)
Nov 28, 2012 13.54 13.68 13.40 13.51 4,082,403 -0.61(-4.32%)
Nov 27, 2012 14.27 14.28 14.12 14.12 229,709 -0.13(-0.91%)
Nov 26, 2012 14.19 14.25 14.13 14.25 218,184 +0.13(+0.92%)
Nov 23, 2012 13.92 14.12 13.85 14.12 129,232 +0.25(+1.80%)
Nov 21, 2012 13.75 13.90 13.75 13.87 100,129 +0.11(+0.80%)
Nov 20, 2012 13.98 13.98 13.56 13.76 339,585 -0.58(-4.04%)
Nov 19, 2012 14.21 14.41 14.20 14.34 469,621 +0.27(+1.92%)
Nov 16, 2012 13.78 14.08 13.62 14.07 396,095 +0.26(+1.88%)
Nov 15, 2012 12.92 13.90 12.78 13.81 618,088 +0.82(+6.31%)
Nov 14, 2012 13.77 13.87 12.68 12.99 926,739 -0.77(-5.60%)
Nov 13, 2012 13.95 13.95 13.75 13.76 266,151 -0.20(-1.43%)
Nov 12, 2012 13.66 14.03 13.66 13.96 235,551 +0.32(+2.35%)
Nov 09, 2012 13.95 14.02 13.50 13.64 495,074 -0.35(-2.50%)
Nov 08, 2012 14.23 14.25 13.95 13.99 271,978 -0.22(-1.55%)
Nov 07, 2012 14.32 14.37 14.05 14.21 289,356 -0.18(-1.25%)
Nov 06, 2012 14.35 14.41 14.29 14.39 216,435 +0.10(+0.70%)
Nov 05, 2012 14.39 14.49 14.28 14.29 273,163 -0.06(-0.42%)
Nov 02, 2012 14.44 14.45 14.32 14.35 293,985 +0.00(+0.00%)
Nov 01, 2012 14.46 14.49 14.28 14.35 325,632 -0.05(-0.35%)
Oct 31, 2012 14.33 14.44 14.33 14.40 204,589 +0.14(+0.98%)
Oct 26, 2012 14.40 14.26 14.26 14.26 171,500 -0.13(-0.90%)
Oct 25, 2012 14.35 14.44 14.25 14.39 158,280 +0.13(+0.91%)
Oct 24, 2012 14.26 14.35 14.10 14.26 273,965 +0.14(+0.99%)
Oct 23, 2012 14.20 14.26 14.00 14.12 380,405 -0.21(-1.47%)
Oct 19, 2012 14.57 14.57 14.30 14.33 299,091 -0.28(-1.92%)
Oct 18, 2012 14.69 14.72 14.59 14.61 309,804 -0.01(-0.07%)
Oct 17, 2012 14.35 14.66 14.32 14.62 455,835 +0.35(+2.45%)
Oct 16, 2012 14.00 14.27 14.00 14.27 219,131 +0.36(+2.59%)
Oct 15, 2012 14.03 14.04 13.71 13.91 290,257 -0.05(-0.36%)
Oct 12, 2012 14.21 14.29 13.94 13.96 335,319 -0.19(-1.34%)
Oct 11, 2012 14.02 14.30 14.02 14.15 221,531 +0.09(+0.64%)
Oct 10, 2012 14.30 14.37 13.95 14.06 303,243 -0.31(-2.16%)
Oct 09, 2012 14.45 14.57 14.31 14.37 351,027 -0.13(-0.90%)
Oct 08, 2012 14.40 14.62 14.38 14.50 350,027 +0.10(+0.69%)
Oct 05, 2012 14.37 14.59 14.35 14.40 314,576 +0.08(+0.56%)
Oct 04, 2012 14.29 14.38 14.16 14.32 425,501 +0.12(+0.85%)
Oct 03, 2012 14.13 14.31 14.13 14.20 327,068 +0.06(+0.42%)
Oct 02, 2012 14.24 14.34 14.14 14.14 366,493 -0.12(-0.84%)
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.