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, 2020 24.83 25.04 24.38 25.04 6,400 +0.01(+0.04%)
Feb 27, 2020 25.10 25.10 24.84 25.03 6,605 +0.00(+0.01%)
Feb 26, 2020 25.05 25.05 25.03 25.03 3,105 -0.07(-0.29%)
Feb 25, 2020 24.97 25.15 24.97 25.10 2,901 +0.19(+0.76%)
Feb 24, 2020 24.98 24.98 24.91 24.91 1,374 -0.11(-0.44%)
Feb 21, 2020 25.02 25.02 25.02 25.02 200 +0.00(+0.00%)
Feb 20, 2020 25.02 25.02 25.02 25.02 868 +0.04(+0.16%)
Feb 19, 2020 24.99 25.00 24.90 24.98 3,704 -0.06(-0.24%)
Feb 18, 2020 24.82 25.04 24.82 25.04 3,236 +0.02(+0.08%)
Feb 14, 2020 24.98 25.04 24.96 25.02 4,600 -0.02(-0.08%)
Feb 13, 2020 25.03 25.04 25.00 25.04 6,400 -0.02(-0.08%)
Feb 12, 2020 25.00 25.10 24.99 25.06 10,775 -0.01(-0.04%)
Feb 11, 2020 25.00 25.20 25.00 25.07 22,855 +0.06(+0.24%)
Feb 10, 2020 24.90 25.01 24.82 25.01 2,675 -0.07(-0.28%)
Feb 07, 2020 24.98 25.08 24.80 25.08 5,400 +0.08(+0.32%)
Feb 06, 2020 25.00 25.00 25.00 25.00 400 -0.01(-0.04%)
Feb 05, 2020 25.02 25.02 24.89 25.01 1,158 +0.02(+0.08%)
Feb 04, 2020 24.80 24.99 24.79 24.99 1,690 -0.01(-0.04%)
Feb 03, 2020 24.78 25.02 24.78 25.00 1,755 -0.02(-0.08%)
Jan 31, 2020 24.85 25.02 24.78 25.02 6,500 +0.17(+0.68%)
Jan 30, 2020 24.88 25.00 24.76 24.85 2,484 +0.10(+0.40%)
Jan 29, 2020 24.95 24.95 24.75 24.75 1,068 -0.01(-0.06%)
Jan 28, 2020 25.02 25.02 24.76 24.76 5,200 -0.18(-0.72%)
Jan 27, 2020 24.95 24.95 24.95 24.95 285 -0.05(-0.20%)
Jan 24, 2020 24.88 25.00 24.87 25.00 2,200 +0.07(+0.30%)
Jan 23, 2020 25.03 25.03 24.92 24.92 5,135 -0.11(-0.44%)
Jan 22, 2020 25.00 25.03 25.00 25.03 1,750 +0.05(+0.20%)
Jan 21, 2020 24.95 24.98 24.95 24.98 1,011 +0.08(+0.32%)
Jan 17, 2020 24.86 25.00 24.83 24.90 6,900 -0.03(-0.12%)
Jan 16, 2020 24.98 24.98 24.82 24.93 6,300 -0.02(-0.08%)
Jan 15, 2020 24.90 24.96 24.90 24.95 1,799 +0.08(+0.32%)
Jan 14, 2020 24.85 24.99 24.71 24.87 5,525 -0.18(-0.74%)
Jan 13, 2020 25.04 25.09 25.00 25.05 2,540 +0.05(+0.22%)
Jan 10, 2020 25.07 25.07 25.00 25.00 14,700 -0.02(-0.08%)
Jan 09, 2020 25.05 25.15 25.02 25.02 17,625 -0.07(-0.27%)
Jan 08, 2020 25.24 25.44 25.09 25.09 8,976 +0.05(+0.19%)
Jan 07, 2020 25.10 25.10 25.00 25.04 1,790 +0.00(+0.00%)
Jan 06, 2020 25.03 25.24 24.99 25.04 6,411 +0.00(+0.00%)
Jan 03, 2020 25.00 25.10 25.00 25.04 5,800 +0.04(+0.16%)
Jan 02, 2020 25.14 25.15 25.00 25.00 5,970 -0.13(-0.51%)
Dec 31, 2019 25.00 25.13 25.00 25.13 1,900 +0.04(+0.15%)
Dec 30, 2019 25.09 25.09 24.98 25.09 4,287 +0.16(+0.64%)
Dec 27, 2019 25.02 25.02 24.93 24.93 2,200 -0.01(-0.04%)
Dec 26, 2019 24.98 25.09 24.94 24.94 3,905 -0.02(-0.09%)
Dec 24, 2019 24.70 24.96 24.70 24.96 400 -0.04(-0.15%)
Dec 23, 2019 25.00 25.00 25.00 25.00 500 +0.12(+0.48%)
Dec 20, 2019 24.96 24.96 24.75 24.88 1,300 -0.08(-0.32%)
Dec 19, 2019 25.00 25.00 24.75 24.96 1,510 -0.04(-0.16%)
Dec 18, 2019 24.80 25.05 24.71 25.00 6,310 +0.01(+0.04%)
Dec 17, 2019 24.85 24.99 24.81 24.99 10,581 +0.19(+0.77%)
Dec 16, 2019 25.01 25.01 24.80 24.80 2,384 -0.18(-0.73%)
Dec 13, 2019 24.89 24.98 24.80 24.98 2,800 +0.13(+0.53%)
Dec 12, 2019 24.99 24.99 24.83 24.85 3,703 -0.17(-0.68%)
Dec 11, 2019 24.85 25.02 24.69 25.02 15,786 +0.12(+0.48%)
Dec 10, 2019 24.68 24.90 24.68 24.90 1,300 +0.10(+0.41%)
Dec 09, 2019 24.67 24.80 24.67 24.80 485 -0.20(-0.81%)
Dec 06, 2019 24.94 25.16 24.94 25.00 10,800 +0.10(+0.40%)
Dec 05, 2019 24.95 24.95 24.90 24.90 4,239 -0.05(-0.20%)
Dec 04, 2019 24.80 24.99 24.80 24.95 2,760 +0.05(+0.20%)
Dec 03, 2019 24.89 24.90 24.88 24.90 1,705 +0.10(+0.40%)
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.