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 28, 2017 26.00 26.03 26.00 26.03 450 +0.26(+1.03%)
Feb 27, 2017 25.76 26.22 25.76 25.77 1,447 -0.01(-0.05%)
Feb 24, 2017 26.19 26.20 25.78 25.78 799 +0.08(+0.30%)
Feb 23, 2017 26.17 26.19 25.70 25.70 2,525 -0.30(-1.15%)
Feb 22, 2017 26.05 26.15 25.96 26.00 4,650 -0.00(-0.01%)
Feb 21, 2017 26.10 26.10 26.00 26.00 1,320 -0.14(-0.53%)
Feb 17, 2017 26.14 26.14 26.14 0 +0.10(+0.38%)
Feb 16, 2017 26.18 26.20 26.00 26.04 5,506 -0.15(-0.57%)
Feb 15, 2017 26.20 26.20 26.00 26.19 3,456 +0.19(+0.73%)
Feb 10, 2017 26.00 26.00 26.00 0 -0.20(-0.76%)
Feb 09, 2017 25.75 26.20 25.75 26.20 1,262 +0.10(+0.38%)
Feb 08, 2017 25.95 26.20 25.51 26.10 6,295 -0.10(-0.38%)
Feb 07, 2017 26.00 26.20 25.75 26.20 2,501 +0.45(+1.75%)
Feb 06, 2017 25.70 25.90 25.70 25.75 2,413 +0.13(+0.51%)
Feb 03, 2017 25.62 25.62 25.62 25.62 600 -0.14(-0.55%)
Feb 02, 2017 26.00 26.00 25.76 25.76 2,400 -0.24(-0.91%)
Feb 01, 2017 26.00 26.00 26.00 26.00 650 +0.20(+0.77%)
Jan 31, 2017 25.60 26.00 25.60 25.80 2,821 +0.20(+0.78%)
Jan 30, 2017 25.90 26.00 25.60 25.60 4,311 -0.20(-0.78%)
Jan 27, 2017 25.77 25.80 25.75 25.80 2,300 +0.05(+0.19%)
Jan 26, 2017 25.75 25.95 25.73 25.75 2,400 +0.01(+0.04%)
Jan 25, 2017 25.81 25.81 25.55 25.74 2,865 +0.24(+0.94%)
Jan 24, 2017 25.53 25.53 25.50 25.50 929 -0.00(-0.00%)
Jan 23, 2017 25.60 25.60 25.50 25.50 6,019 -0.10(-0.39%)
Jan 20, 2017 25.60 25.60 25.60 25.60 550 +0.00(+0.00%)
Jan 19, 2017 25.60 25.60 25.60 25.60 500 +0.00(+0.00%)
Jan 18, 2017 25.50 25.60 25.50 25.60 3,050 -0.15(-0.58%)
Jan 17, 2017 25.35 25.75 25.35 25.75 2,270 +0.41(+1.62%)
Jan 13, 2017 25.34 25.34 25.34 0 -0.06(-0.24%)
Jan 12, 2017 25.33 25.41 25.33 25.40 2,881 +0.05(+0.20%)
Jan 11, 2017 25.19 25.36 25.15 25.35 4,893 -0.07(-0.28%)
Jan 10, 2017 25.31 25.63 25.31 25.42 4,499 +0.07(+0.28%)
Jan 09, 2017 25.38 25.61 25.35 25.35 1,783 -0.39(-1.52%)
Jan 06, 2017 25.48 25.75 25.48 25.74 1,300 -0.02(-0.08%)
Jan 05, 2017 25.60 25.76 25.55 25.76 1,708 +0.23(+0.90%)
Jan 04, 2017 25.60 25.60 25.53 25.53 1,542 -0.06(-0.24%)
Jan 03, 2017 25.49 25.59 25.46 25.59 1,680 +0.00(+0.00%)
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%)
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.