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 (%)
Feb 29, 2016 22.50 22.74 22.41 22.58 10,944 +0.07(+0.31%)
Feb 26, 2016 21.97 23.38 21.97 22.51 39,021 +0.01(+0.04%)
Feb 25, 2016 22.06 22.52 22.06 22.50 15,660 +0.45(+2.04%)
Feb 24, 2016 22.10 22.25 22.00 22.05 52,240 -0.05(-0.23%)
Feb 23, 2016 22.22 22.49 22.10 22.10 10,876 -0.38(-1.69%)
Feb 22, 2016 22.52 22.55 22.20 22.48 17,563 -0.02(-0.09%)
Feb 19, 2016 22.55 22.60 22.50 22.50 16,540 -0.05(-0.22%)
Feb 18, 2016 22.63 22.70 22.55 22.55 1,779 -0.19(-0.84%)
Feb 17, 2016 22.61 22.75 22.61 22.74 3,406 -0.01(-0.04%)
Feb 16, 2016 22.75 22.82 22.55 22.75 3,902 +0.64(+2.89%)
Feb 12, 2016 22.11 22.11 22.11 0 -0.12(-0.54%)
Feb 11, 2016 22.50 22.97 22.04 22.23 36,700 -0.47(-2.07%)
Feb 10, 2016 24.00 24.25 22.70 22.70 57,960 -1.45(-6.00%)
Feb 09, 2016 24.31 24.44 24.13 24.15 5,429 -0.25(-1.02%)
Feb 08, 2016 24.30 24.40 24.30 24.40 1,423 -0.02(-0.08%)
Feb 05, 2016 24.49 24.49 24.42 24.42 1,792 +0.02(+0.08%)
Feb 04, 2016 24.41 24.43 24.40 24.40 6,425 +0.01(+0.04%)
Feb 03, 2016 24.30 24.39 24.30 24.39 4,677 +0.09(+0.37%)
Feb 02, 2016 24.36 24.39 24.30 24.30 5,766 -0.09(-0.37%)
Feb 01, 2016 24.39 24.39 24.32 24.39 8,263 -0.03(-0.12%)
Jan 29, 2016 24.50 24.50 24.32 24.42 6,786 +0.11(+0.45%)
Jan 28, 2016 24.37 24.38 24.31 24.31 561 -0.13(-0.53%)
Jan 27, 2016 24.48 24.48 24.43 24.44 4,002 -0.01(-0.04%)
Jan 26, 2016 24.49 24.49 24.26 24.45 9,297 +0.05(+0.20%)
Jan 25, 2016 24.39 24.71 24.00 24.40 13,032 +0.15(+0.62%)
Jan 22, 2016 24.01 24.29 24.01 24.25 1,867 -0.05(-0.21%)
Jan 21, 2016 24.25 24.30 23.90 24.30 12,315 +0.05(+0.21%)
Jan 20, 2016 24.20 24.29 23.80 24.25 16,170 -0.03(-0.12%)
Jan 19, 2016 23.81 24.35 23.81 24.28 4,617 +0.30(+1.25%)
Jan 15, 2016 23.98 23.98 23.98 0 -0.17(-0.70%)
Jan 14, 2016 24.45 24.45 23.73 24.15 5,280 -0.35(-1.43%)
Jan 13, 2016 24.60 24.63 24.50 24.50 7,276 -0.13(-0.53%)
Jan 12, 2016 24.98 24.98 24.54 24.63 46,807 -0.35(-1.40%)
Jan 11, 2016 24.90 25.00 24.25 24.98 14,159 -0.02(-0.08%)
Jan 08, 2016 24.94 25.00 24.93 25.00 11,187 +0.00(+0.00%)
Jan 07, 2016 24.89 25.00 24.62 25.00 33,744 +0.27(+1.09%)
Jan 06, 2016 24.74 24.75 24.62 24.73 23,016 +0.03(+0.12%)
Jan 05, 2016 24.56 24.75 24.56 24.70 8,595 +0.11(+0.45%)
Jan 04, 2016 24.64 24.72 24.52 24.59 20,821 -0.06(-0.24%)
Dec 31, 2015 24.65 24.65 24.65 0 +0.05(+0.20%)
Dec 30, 2015 24.60 24.60 24.55 24.60 27,142 +0.10(+0.41%)
Dec 29, 2015 24.55 24.55 24.40 24.50 20,330 -0.01(-0.04%)
Dec 28, 2015 24.65 24.65 24.40 24.51 8,810 -0.04(-0.16%)
Dec 24, 2015 24.55 24.55 24.55 0 -0.09(-0.37%)
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.