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, 2019 25.29 25.29 25.01 25.17 2,300 -0.12(-0.49%)
Feb 27, 2019 25.30 25.30 25.29 25.29 3,526 -0.14(-0.54%)
Feb 26, 2019 25.06 26.19 24.95 25.43 8,700 +0.40(+1.59%)
Feb 25, 2019 24.82 25.11 24.82 25.03 3,672 -0.01(-0.04%)
Feb 22, 2019 25.18 25.18 25.04 25.04 2,700 -0.20(-0.79%)
Feb 21, 2019 25.09 25.24 25.02 25.24 3,300 -0.03(-0.12%)
Feb 20, 2019 25.21 25.28 25.07 25.27 5,445 -0.07(-0.27%)
Feb 19, 2019 25.34 25.34 25.12 25.34 3,895 -0.00(-0.01%)
Feb 15, 2019 25.08 25.34 25.08 25.34 1,800 +0.09(+0.36%)
Feb 14, 2019 25.25 25.25 25.25 25.25 450 +0.00(+0.00%)
Feb 13, 2019 25.06 25.25 25.06 25.25 550 -0.02(-0.08%)
Feb 12, 2019 25.23 25.27 25.16 25.27 2,200 +0.12(+0.49%)
Feb 11, 2019 25.18 25.21 25.10 25.15 3,167 -0.04(-0.15%)
Feb 07, 2019 25.18 25.18 25.18 0 -0.08(-0.30%)
Feb 06, 2019 25.14 25.26 25.11 25.26 960 +0.07(+0.28%)
Feb 05, 2019 25.24 25.24 25.10 25.19 639 -0.09(-0.36%)
Feb 04, 2019 25.00 25.28 24.83 25.28 7,982 +0.16(+0.64%)
Feb 01, 2019 25.11 25.12 25.11 25.12 1,000 +0.02(+0.08%)
Jan 31, 2019 24.86 25.10 24.86 25.10 3,950 +0.19(+0.76%)
Jan 30, 2019 24.75 24.91 24.74 24.91 5,263 +0.16(+0.65%)
Jan 29, 2019 24.79 24.80 24.59 24.75 5,138 -0.08(-0.32%)
Jan 28, 2019 24.85 24.85 24.65 24.83 3,692 -0.02(-0.08%)
Jan 25, 2019 24.77 24.95 24.71 24.85 3,800 +0.08(+0.32%)
Jan 24, 2019 24.75 24.77 24.59 24.77 4,688 -0.05(-0.20%)
Jan 23, 2019 24.94 24.94 24.44 24.82 15,173 -0.03(-0.13%)
Jan 22, 2019 24.88 25.05 24.85 24.85 10,000 -0.02(-0.07%)
Jan 18, 2019 24.81 24.89 24.81 24.87 1,100 -0.03(-0.12%)
Jan 17, 2019 24.98 24.99 24.90 24.90 4,825 -0.02(-0.07%)
Jan 16, 2019 24.81 24.94 24.81 24.92 2,123 +0.02(+0.07%)
Jan 15, 2019 24.75 24.97 24.74 24.90 5,485 +0.18(+0.73%)
Jan 14, 2019 24.78 24.78 24.64 24.72 3,092 -0.38(-1.51%)
Jan 11, 2019 25.05 25.10 25.02 25.10 5,900 +0.07(+0.26%)
Jan 10, 2019 25.01 25.04 25.01 25.03 866 -0.02(-0.06%)
Jan 09, 2019 25.04 25.05 25.01 25.05 6,280 +0.00(+0.00%)
Jan 08, 2019 25.00 25.05 24.91 25.05 3,323 +0.06(+0.22%)
Jan 07, 2019 24.99 25.00 24.86 24.99 11,041 -0.01(-0.02%)
Jan 04, 2019 24.99 25.00 24.94 25.00 3,300 +0.05(+0.20%)
Jan 03, 2019 24.91 25.00 24.87 24.95 3,050 +0.10(+0.40%)
Jan 02, 2019 24.85 24.91 24.85 24.85 3,738 +0.13(+0.53%)
Dec 31, 2018 24.80 24.85 24.65 24.72 5,800 -0.25(-1.00%)
Dec 28, 2018 24.66 25.05 24.66 24.97 1,700 +0.34(+1.38%)
Dec 27, 2018 24.60 24.75 24.60 24.63 5,538 -0.10(-0.40%)
Dec 26, 2018 24.49 24.79 24.49 24.73 4,356 +0.43(+1.77%)
Dec 24, 2018 24.57 24.57 24.02 24.30 10,600 -0.30(-1.22%)
Dec 21, 2018 24.78 24.78 24.25 24.60 7,100 +0.02(+0.06%)
Dec 20, 2018 24.86 24.88 24.32 24.58 4,091 -0.40(-1.58%)
Dec 19, 2018 24.75 24.99 24.48 24.98 2,320 -0.06(-0.24%)
Dec 18, 2018 25.09 25.16 24.81 25.04 1,500 +0.09(+0.37%)
Dec 17, 2018 25.06 25.06 24.95 24.95 3,826 -0.07(-0.28%)
Dec 14, 2018 25.02 25.02 25.02 25.02 200 +0.00(+0.00%)
Dec 13, 2018 24.95 25.09 24.95 25.02 1,290 -0.05(-0.20%)
Dec 12, 2018 24.95 25.09 24.95 25.07 1,367 +0.08(+0.31%)
Dec 11, 2018 24.96 25.09 24.96 24.99 1,925 -0.07(-0.28%)
Dec 07, 2018 25.06 25.06 25.06 0 +0.06(+0.25%)
Dec 06, 2018 25.19 25.19 24.93 25.00 3,903 -0.09(-0.36%)
Dec 04, 2018 25.09 25.09 25.09 25.09 300 +0.00(+0.00%)
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.