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 (%)
May 31, 2019 24.76 24.83 24.76 24.77 3,600 -0.05(-0.22%)
May 30, 2019 24.77 24.83 24.66 24.83 4,723 +0.14(+0.55%)
May 29, 2019 24.80 24.82 24.60 24.69 7,824 +0.06(+0.25%)
May 28, 2019 24.62 24.73 24.51 24.63 11,038 -0.06(-0.24%)
May 24, 2019 24.78 24.81 24.59 24.69 11,600 -0.13(-0.53%)
May 23, 2019 24.95 25.00 24.80 24.82 7,400 -0.13(-0.52%)
May 22, 2019 25.00 25.00 24.93 24.95 2,300 +0.07(+0.28%)
May 21, 2019 24.99 25.00 24.88 24.88 7,381 -0.10(-0.40%)
May 20, 2019 24.99 25.02 24.95 24.98 4,348 -0.02(-0.08%)
May 17, 2019 25.02 25.05 24.98 25.00 1,300 +0.00(+0.00%)
May 16, 2019 25.00 25.00 24.95 25.00 2,375 +0.00(+0.00%)
May 15, 2019 25.00 25.00 24.97 25.00 6,090 +0.00(+0.00%)
May 14, 2019 24.83 25.03 24.83 25.00 8,080 -0.03(-0.11%)
May 13, 2019 25.12 25.12 24.87 25.03 13,206 -0.08(-0.33%)
May 10, 2019 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
May 09, 2019 25.22 25.22 25.11 25.11 1,955 -0.06(-0.22%)
May 08, 2019 25.17 25.17 25.17 25.17 400 -0.01(-0.06%)
May 07, 2019 25.20 25.24 25.15 25.18 5,150 +0.03(+0.12%)
May 06, 2019 25.16 25.16 25.15 25.15 1,000 -0.01(-0.02%)
May 03, 2019 25.17 25.17 25.16 25.16 400 -0.04(-0.18%)
May 02, 2019 25.11 25.20 25.11 25.20 1,250 +0.03(+0.12%)
May 01, 2019 25.17 25.17 25.10 25.17 1,602 -0.02(-0.08%)
Apr 30, 2019 25.15 25.19 25.11 25.19 2,340 +0.06(+0.22%)
Apr 29, 2019 25.13 25.13 25.13 25.13 375 -0.02(-0.06%)
Apr 26, 2019 25.33 25.33 25.10 25.15 1,400 +0.00(+0.00%)
Apr 25, 2019 25.20 25.24 25.15 25.15 1,540 -0.06(-0.24%)
Apr 24, 2019 25.19 25.30 25.19 25.21 1,338 +0.06(+0.24%)
Apr 23, 2019 25.18 25.43 25.15 25.15 5,455 -0.03(-0.12%)
Apr 22, 2019 25.38 25.38 25.18 25.18 3,500 -0.05(-0.20%)
Apr 17, 2019 25.23 25.23 25.23 0 +0.08(+0.32%)
Apr 16, 2019 25.02 25.31 25.01 25.15 1,636 -0.13(-0.51%)
Apr 15, 2019 25.25 25.28 25.25 25.28 2,029 +0.18(+0.72%)
Apr 12, 2019 25.17 25.17 24.95 25.10 9,600 -0.20(-0.79%)
Apr 11, 2019 25.30 25.30 25.21 25.30 4,984 +0.00(+0.00%)
Apr 09, 2019 25.30 25.30 25.30 0 +0.05(+0.20%)
Apr 08, 2019 25.25 25.25 25.25 25.25 200 +0.00(+0.00%)
Apr 05, 2019 25.17 25.25 25.17 25.25 1,400 -0.03(-0.12%)
Apr 04, 2019 25.27 25.30 25.26 25.28 2,020 +0.08(+0.32%)
Apr 03, 2019 25.20 25.20 25.20 25.20 2,680 +0.02(+0.08%)
Apr 02, 2019 25.18 25.18 25.18 25.18 200 +0.02(+0.08%)
Apr 01, 2019 25.22 25.22 25.16 25.16 1,500 -0.06(-0.24%)
Mar 29, 2019 25.22 25.22 25.22 25.22 1,400 +0.10(+0.40%)
Mar 28, 2019 25.12 25.30 25.12 25.12 4,760 +0.00(+0.00%)
Mar 27, 2019 24.99 25.25 24.99 25.12 4,303 +0.15(+0.59%)
Mar 26, 2019 24.97 24.97 24.97 24.97 500 -0.02(-0.07%)
Mar 25, 2019 24.94 25.02 24.91 24.99 4,746 +0.15(+0.60%)
Mar 22, 2019 24.86 24.86 24.76 24.84 8,300 -0.01(-0.04%)
Mar 21, 2019 24.95 25.00 24.84 24.85 7,591 -0.05(-0.20%)
Mar 20, 2019 24.95 25.02 24.90 24.90 1,825 -0.13(-0.52%)
Mar 19, 2019 24.97 25.03 24.90 25.03 1,064 +0.12(+0.49%)
Mar 18, 2019 24.89 24.99 24.89 24.91 1,158 -0.09(-0.37%)
Mar 15, 2019 25.03 25.04 24.86 25.00 1,700 -0.04(-0.16%)
Mar 14, 2019 24.79 25.18 24.76 25.04 13,421 +0.47(+1.91%)
Mar 13, 2019 25.10 25.15 24.57 24.57 14,596 -0.53(-2.11%)
Mar 12, 2019 25.13 25.15 25.10 25.10 2,364 -0.01(-0.04%)
Mar 11, 2019 25.11 25.13 25.11 25.11 1,900 -0.00(-0.00%)
Mar 08, 2019 25.11 25.20 25.11 25.11 1,900 -0.19(-0.74%)
Mar 07, 2019 25.22 25.31 25.14 25.30 3,740 +0.01(+0.04%)
Mar 06, 2019 25.28 25.31 25.26 25.29 2,400 +0.01(+0.04%)
Mar 05, 2019 25.28 25.28 25.28 25.28 400 +0.06(+0.24%)
Mar 04, 2019 25.22 25.30 25.14 25.22 8,100 +0.00(+0.00%)
Mar 01, 2019 25.31 25.31 25.22 25.22 800 +0.05(+0.22%)
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%)
Dec 03, 2018 25.20 25.20 25.08 25.09 1,396 -0.07(-0.28%)
Nov 30, 2018 25.15 25.16 25.15 25.16 1,400 +0.01(+0.04%)
Nov 29, 2018 25.15 25.15 25.15 25.15 528 +0.01(+0.06%)
Nov 28, 2018 25.08 25.14 25.08 25.14 700 -0.05(-0.21%)
Nov 27, 2018 25.08 25.19 25.08 25.19 1,259 +0.13(+0.51%)
Nov 26, 2018 25.02 25.08 24.98 25.06 3,118 -0.05(-0.19%)
Nov 23, 2018 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
Nov 21, 2018 25.11 25.11 25.11 0 +0.03(+0.13%)
Nov 20, 2018 25.14 25.14 24.97 25.08 1,454 -0.10(-0.41%)
Nov 16, 2018 25.18 25.18 25.18 0 -0.02(-0.08%)
Nov 15, 2018 25.14 25.20 25.14 25.20 1,706 +0.09(+0.37%)
Nov 14, 2018 25.11 25.13 25.05 25.11 1,374 -0.01(-0.05%)
Nov 13, 2018 25.04 25.15 25.04 25.12 1,649 -0.01(-0.05%)
Nov 12, 2018 25.01 25.13 25.01 25.13 487 -0.02(-0.07%)
Nov 09, 2018 25.15 25.15 25.05 25.15 1,300 +0.00(+0.00%)
Nov 08, 2018 25.15 25.15 25.15 25.15 200 +0.03(+0.13%)
Nov 06, 2018 25.12 25.12 25.12 0 +0.06(+0.22%)
Nov 05, 2018 24.98 25.06 24.96 25.06 3,408 +0.01(+0.05%)
Nov 02, 2018 25.02 25.08 24.94 25.05 1,500 -0.04(-0.16%)
Nov 01, 2018 24.96 25.09 24.92 25.09 3,443 +0.13(+0.52%)
Oct 31, 2018 25.08 25.08 24.89 24.96 3,660 -0.12(-0.48%)
Oct 30, 2018 25.12 25.12 24.81 25.08 5,172 -0.03(-0.12%)
Oct 29, 2018 25.09 25.11 25.03 25.11 4,375 +0.03(+0.12%)
Oct 26, 2018 25.11 25.11 25.02 25.08 900 -0.03(-0.11%)
Oct 25, 2018 25.01 25.11 25.01 25.11 1,200 +0.09(+0.35%)
Oct 24, 2018 25.02 25.03 25.02 25.02 1,140 +0.00(+0.00%)
Oct 23, 2018 25.04 25.04 25.02 25.02 982 -0.06(-0.24%)
Oct 22, 2018 25.08 25.08 25.08 25.08 250 +0.01(+0.04%)
Oct 19, 2018 25.05 25.07 25.03 25.07 3,100 -0.01(-0.04%)
Oct 18, 2018 25.05 25.10 25.03 25.08 3,975 +0.02(+0.06%)
Oct 16, 2018 25.06 25.06 25.06 0 +0.01(+0.06%)
Oct 15, 2018 25.03 25.05 25.03 25.05 1,281 +0.01(+0.04%)
Oct 12, 2018 25.08 25.08 24.94 25.04 2,800 -0.33(-1.30%)
Oct 11, 2018 25.42 25.43 25.20 25.37 7,360 -0.04(-0.16%)
Oct 09, 2018 25.41 25.41 25.41 0 +0.11(+0.43%)
Oct 08, 2018 25.27 25.30 25.27 25.30 1,074 -0.05(-0.20%)
Oct 05, 2018 25.25 25.35 25.22 25.35 700 +0.09(+0.36%)
Oct 04, 2018 25.29 25.29 25.25 25.26 4,873 -0.06(-0.24%)
Oct 03, 2018 25.28 25.42 25.28 25.32 3,098 -0.02(-0.08%)
Oct 02, 2018 25.34 25.34 25.31 25.34 2,413 +0.00(+0.00%)
Oct 01, 2018 25.30 25.35 25.30 25.34 3,476 +0.02(+0.08%)
Sep 28, 2018 25.39 25.39 25.32 25.32 1,000 +0.02(+0.08%)
Sep 27, 2018 25.30 25.42 25.30 25.30 1,235 -0.02(-0.08%)
Sep 26, 2018 25.34 25.34 25.30 25.32 3,778 -0.02(-0.06%)
Sep 25, 2018 25.32 25.45 25.32 25.34 1,529 +0.04(+0.14%)
Sep 24, 2018 25.30 25.32 25.30 25.30 1,540 +0.04(+0.16%)
Sep 21, 2018 25.29 25.29 25.26 25.26 2,600 -0.05(-0.20%)
Sep 20, 2018 25.22 25.31 25.21 25.31 1,790 +0.11(+0.44%)
Sep 19, 2018 25.33 25.33 25.20 25.20 816 -0.12(-0.47%)
Sep 18, 2018 25.32 25.32 25.32 25.32 952 +0.01(+0.04%)
Sep 17, 2018 25.38 25.41 25.31 25.31 1,200 +0.05(+0.20%)
Sep 14, 2018 25.25 25.35 25.25 25.26 1,100 +0.01(+0.04%)
Sep 13, 2018 25.35 25.35 25.25 25.25 800 -0.10(-0.38%)
Sep 12, 2018 25.24 25.36 25.24 25.35 2,700 -0.03(-0.14%)
Sep 11, 2018 25.38 25.38 25.38 25.38 1,000 +0.10(+0.40%)
Sep 10, 2018 25.28 25.28 25.28 25.28 248 +0.05(+0.20%)
Sep 07, 2018 25.32 25.32 25.23 25.23 2,100 -0.11(-0.44%)
Sep 06, 2018 25.35 25.38 25.34 25.34 1,400 +0.00(+0.01%)
Sep 05, 2018 25.25 25.37 25.25 25.34 1,590 -0.02(-0.09%)
Sep 04, 2018 25.32 25.36 25.32 25.36 700 +0.01(+0.05%)
Aug 31, 2018 25.35 25.35 25.35 0 +0.04(+0.16%)
Aug 30, 2018 25.29 25.31 25.25 25.31 510 +0.02(+0.08%)
Aug 28, 2018 25.29 25.29 25.29 0 -0.04(-0.16%)
Aug 27, 2018 25.33 25.33 25.33 25.33 100 +0.04(+0.16%)
Aug 23, 2018 25.29 25.29 25.29 0 +0.01(+0.04%)
Aug 22, 2018 25.28 25.28 25.28 25.28 456 +0.02(+0.07%)
Aug 21, 2018 25.31 25.31 25.26 25.26 700 -0.09(-0.36%)
Aug 20, 2018 25.29 25.35 25.29 25.35 1,090 +0.03(+0.13%)
Aug 17, 2018 25.27 25.33 25.25 25.32 1,900 +0.02(+0.08%)
Aug 16, 2018 25.23 25.30 25.23 25.30 2,450 +0.04(+0.17%)
Aug 15, 2018 25.24 25.28 25.24 25.26 2,249 +0.02(+0.06%)
Aug 14, 2018 25.24 25.24 25.24 25.24 800 -0.06(-0.24%)
Aug 13, 2018 25.40 25.40 25.29 25.30 2,641 -0.03(-0.12%)
Aug 10, 2018 25.20 25.35 25.17 25.33 20,600 +0.29(+1.16%)
Aug 09, 2018 25.06 25.06 25.03 25.04 4,530 -0.01(-0.02%)
Aug 08, 2018 24.95 25.05 24.95 25.05 639 -0.00(-0.02%)
Aug 07, 2018 25.00 25.06 25.00 25.05 3,834 -0.03(-0.12%)
Aug 06, 2018 25.04 25.08 24.98 25.08 2,333 +0.01(+0.04%)
Aug 03, 2018 25.05 25.07 25.05 25.07 500 -0.01(-0.04%)
Aug 02, 2018 24.98 25.08 24.95 25.08 6,500 +0.08(+0.32%)
Aug 01, 2018 25.00 25.00 24.99 25.00 2,550 -0.09(-0.35%)
Jul 31, 2018 25.02 25.09 25.01 25.09 1,435 +0.02(+0.07%)
Jul 30, 2018 25.09 25.09 25.07 25.07 1,326 -0.01(-0.04%)
Jul 27, 2018 25.04 25.08 25.00 25.08 1,600 +0.07(+0.28%)
Jul 26, 2018 25.00 25.05 25.00 25.01 2,232 +0.04(+0.16%)
Jul 25, 2018 25.10 25.10 24.95 24.97 11,526 -0.10(-0.40%)
Jul 24, 2018 24.96 25.07 24.90 25.07 4,400 +0.04(+0.16%)
Jul 23, 2018 25.08 25.10 25.03 25.03 2,247 -0.03(-0.12%)
Jul 20, 2018 25.05 25.06 25.05 25.06 360 +0.04(+0.16%)
Jul 19, 2018 25.10 25.13 25.01 25.02 3,139 -0.08(-0.32%)
Jul 18, 2018 25.07 25.10 25.07 25.10 1,680 +0.02(+0.08%)
Jul 17, 2018 25.05 25.08 25.00 25.08 1,702 -0.08(-0.31%)
Jul 16, 2018 25.10 25.16 24.96 25.16 2,519 +0.07(+0.26%)
Jul 13, 2018 25.10 25.10 25.04 25.09 747 -0.12(-0.50%)
Jul 12, 2018 25.23 25.23 25.13 25.22 1,460 -0.28(-1.10%)
Jul 11, 2018 25.52 25.52 25.49 25.50 1,646 +0.12(+0.47%)
Jul 09, 2018 25.38 25.38 25.38 0 -0.04(-0.16%)
Jul 06, 2018 25.43 25.43 25.42 25.42 400 +0.02(+0.08%)
Jul 05, 2018 25.37 25.40 25.37 25.40 2,300 -0.15(-0.59%)
Jul 02, 2018 25.55 25.55 25.55 0 +0.21(+0.83%)
Jun 29, 2018 25.35 25.35 25.30 25.34 3,400 +0.04(+0.16%)
Jun 28, 2018 25.30 25.40 25.30 25.30 1,300 +0.00(+0.01%)
Jun 27, 2018 25.31 25.31 25.29 25.30 4,539 +0.02(+0.07%)
Jun 26, 2018 25.32 25.32 25.28 25.28 5,850 -0.00(-0.01%)
Jun 25, 2018 25.25 25.30 25.25 25.28 950 -0.02(-0.06%)
Jun 22, 2018 25.30 25.30 25.26 25.30 1,001 +0.05(+0.19%)
Jun 21, 2018 25.25 25.25 25.25 25.25 525 +0.00(+0.00%)
Jun 20, 2018 25.26 25.26 25.22 25.25 2,300 +0.00(+0.00%)
Jun 19, 2018 25.20 25.25 25.14 25.25 2,270 +0.02(+0.08%)
Jun 18, 2018 25.18 25.23 25.13 25.23 3,063 +0.11(+0.44%)
Jun 15, 2018 25.16 25.19 25.12 25.12 3,476 +0.01(+0.04%)
Jun 14, 2018 25.22 25.22 25.10 25.11 11,342 -0.09(-0.36%)
Jun 13, 2018 25.25 25.26 25.20 25.20 1,350 +0.00(+0.00%)
Jun 12, 2018 25.23 25.23 25.10 25.20 11,266 +0.00(+0.00%)
Jun 11, 2018 25.11 25.20 25.10 25.20 7,346 +0.09(+0.36%)
Jun 08, 2018 25.20 25.20 25.10 25.11 11,142 -0.09(-0.36%)
Jun 07, 2018 25.16 25.20 25.12 25.20 3,731 +0.11(+0.43%)
Jun 06, 2018 25.11 25.15 25.09 25.09 6,600 -0.01(-0.03%)
Jun 05, 2018 25.05 25.10 25.05 25.10 2,056 +0.05(+0.20%)
Jun 04, 2018 25.06 25.08 25.05 25.05 2,459 -0.02(-0.08%)
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.