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 (%)
Mar 29, 2018 25.64 25.64 25.64 0 +0.11(+0.45%)
Mar 27, 2018 25.53 25.53 25.53 500 -0.16(-0.62%)
Mar 23, 2018 25.69 25.69 25.69 400 +0.01(+0.04%)
Mar 22, 2018 25.72 25.72 25.50 25.68 1,380 +0.14(+0.55%)
Mar 21, 2018 25.55 25.58 25.54 25.54 2,501 +0.00(+0.00%)
Mar 20, 2018 25.55 25.55 25.46 25.54 1,700 -0.01(-0.06%)
Mar 19, 2018 25.64 25.64 25.55 25.55 376 -0.03(-0.13%)
Mar 15, 2018 25.59 25.59 25.59 0 +0.09(+0.35%)
Mar 14, 2018 25.50 25.50 25.50 25.50 200 -0.03(-0.12%)
Mar 09, 2018 25.53 25.53 25.53 0 +0.09(+0.36%)
Mar 08, 2018 25.44 25.44 25.40 25.44 983 +0.00(+0.01%)
Mar 07, 2018 25.44 25.44 25.44 25.44 250 -0.07(-0.29%)
Mar 06, 2018 25.51 25.51 25.51 25.51 500 +0.00(+0.00%)
Mar 05, 2018 25.50 25.51 25.45 25.51 1,150 +0.15(+0.59%)
Mar 02, 2018 25.52 25.52 25.35 25.36 1,800 -0.04(-0.16%)
Mar 01, 2018 25.53 25.53 25.40 25.40 2,345 -0.04(-0.16%)
Feb 28, 2018 25.39 25.44 25.39 25.44 5,312 +0.06(+0.25%)
Feb 27, 2018 25.35 25.38 25.35 25.38 400 +0.06(+0.22%)
Feb 26, 2018 25.28 25.35 25.28 25.32 2,602 -0.02(-0.09%)
Feb 23, 2018 25.28 25.36 25.28 25.34 1,704 +0.08(+0.33%)
Feb 22, 2018 25.30 25.33 25.26 25.26 2,645 -0.04(-0.16%)
Feb 21, 2018 25.30 25.30 25.30 25.30 400 -0.18(-0.70%)
Feb 16, 2018 25.48 25.48 25.48 0 +0.16(+0.63%)
Feb 15, 2018 25.31 25.35 25.20 25.32 4,200 -0.07(-0.26%)
Feb 14, 2018 25.35 25.43 25.31 25.39 2,124 -0.01(-0.06%)
Feb 13, 2018 25.40 25.40 25.35 25.40 1,000 +0.12(+0.47%)
Feb 12, 2018 25.30 25.30 25.28 25.28 900 -0.07(-0.27%)
Feb 09, 2018 25.31 25.35 25.31 25.35 568 -0.05(-0.20%)
Feb 08, 2018 25.36 25.40 25.36 25.40 900 +0.05(+0.20%)
Feb 07, 2018 25.36 25.36 25.35 500 -0.01(-0.04%)
Feb 06, 2018 25.52 25.52 25.35 25.36 3,500 +0.00(+0.00%)
Feb 05, 2018 25.40 25.40 25.35 25.36 2,220 +0.03(+0.12%)
Feb 02, 2018 25.51 25.62 25.33 25.33 3,885 -0.11(-0.43%)
Feb 01, 2018 25.48 25.65 25.44 25.44 4,455 -0.03(-0.12%)
Jan 31, 2018 25.55 25.55 25.45 25.47 1,750 -0.22(-0.86%)
Jan 30, 2018 25.72 25.72 25.55 25.69 1,126 +0.13(+0.52%)
Jan 29, 2018 25.74 25.74 25.56 25.56 4,438 -0.15(-0.60%)
Jan 26, 2018 25.63 25.77 25.63 25.71 2,746 +0.03(+0.12%)
Jan 24, 2018 25.68 25.68 25.68 0 +0.13(+0.51%)
Jan 23, 2018 25.60 25.60 25.55 25.55 400 +0.04(+0.16%)
Jan 22, 2018 25.62 25.62 25.51 25.51 289 -0.12(-0.47%)
Jan 19, 2018 25.50 25.63 25.49 25.63 440 +0.13(+0.51%)
Jan 18, 2018 25.51 25.51 25.50 25.50 974 +0.00(+0.00%)
Jan 17, 2018 25.53 25.55 25.50 25.50 5,263 -0.03(-0.12%)
Jan 16, 2018 25.51 25.78 25.51 25.53 2,245 +0.04(+0.16%)
Jan 12, 2018 25.49 25.49 25.49 0 -0.03(-0.12%)
Jan 11, 2018 25.69 25.69 25.52 25.52 1,880 -0.47(-1.81%)
Jan 09, 2018 25.99 25.99 25.99 0 +0.15(+0.58%)
Jan 08, 2018 25.84 25.84 25.84 25.84 100 -0.07(-0.26%)
Jan 05, 2018 25.82 25.99 25.82 25.91 980 -0.06(-0.24%)
Jan 04, 2018 25.78 25.97 25.78 25.97 700 +0.20(+0.78%)
Jan 03, 2018 25.77 25.78 25.77 25.77 608 +0.01(+0.04%)
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.