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 29, 2020 23.19 23.65 23.19 23.23 3,200 +0.24(+1.04%)
May 28, 2020 22.97 23.05 22.54 23.00 4,780 +0.03(+0.11%)
May 27, 2020 22.61 22.97 22.51 22.97 5,965 +0.27(+1.19%)
May 26, 2020 22.70 22.80 22.70 22.70 3,193 -0.10(-0.44%)
May 22, 2020 22.70 22.80 22.65 22.80 5,700 +0.30(+1.33%)
May 21, 2020 22.56 22.70 22.50 22.50 4,014 -0.05(-0.22%)
May 20, 2020 22.33 22.80 22.33 22.55 14,649 +0.10(+0.45%)
May 19, 2020 22.35 22.70 22.30 22.45 6,456 +0.12(+0.54%)
May 18, 2020 22.60 22.60 22.07 22.33 3,005 -0.06(-0.26%)
May 15, 2020 22.43 22.80 22.05 22.39 3,100 +0.39(+1.77%)
May 14, 2020 22.03 22.03 21.90 22.00 7,896 -0.12(-0.54%)
May 13, 2020 22.90 23.00 21.90 22.12 4,175 -0.88(-3.83%)
May 12, 2020 22.47 23.00 22.47 23.00 2,022 +0.65(+2.91%)
May 11, 2020 21.95 22.35 21.73 22.35 5,281 +0.35(+1.59%)
May 08, 2020 22.29 22.32 21.51 22.00 6,100 +0.10(+0.46%)
May 07, 2020 21.60 21.90 21.32 21.90 7,168 +0.05(+0.23%)
May 06, 2020 21.70 21.85 21.55 21.85 1,510 +0.15(+0.69%)
May 05, 2020 22.52 22.56 21.28 21.70 7,044 -0.70(-3.12%)
May 04, 2020 20.90 22.40 20.90 22.40 7,101 +1.50(+7.18%)
May 01, 2020 21.97 21.97 20.70 20.90 2,600 -1.10(-5.00%)
Apr 30, 2020 23.05 23.05 21.79 22.00 5,792 -0.70(-3.08%)
Apr 29, 2020 21.93 22.99 21.61 22.70 6,979 +0.15(+0.67%)
Apr 28, 2020 21.54 22.55 21.50 22.55 10,634 +1.26(+5.92%)
Apr 27, 2020 21.58 21.65 21.09 21.29 2,533 -0.26(-1.21%)
Apr 24, 2020 20.42 21.55 20.40 21.55 6,300 +0.35(+1.65%)
Apr 23, 2020 20.52 21.20 20.52 21.20 5,863 -0.01(-0.04%)
Apr 22, 2020 20.52 21.45 20.52 21.21 2,987 +0.25(+1.18%)
Apr 21, 2020 20.98 21.01 20.51 20.96 2,921 +0.45(+2.20%)
Apr 20, 2020 21.35 21.35 20.50 20.51 3,436 -0.82(-3.84%)
Apr 17, 2020 21.02 21.37 21.02 21.33 10,400 +0.08(+0.38%)
Apr 16, 2020 21.79 21.79 21.00 21.25 4,624 -0.55(-2.52%)
Apr 15, 2020 21.99 21.99 21.59 21.80 1,123 +0.67(+3.16%)
Apr 14, 2020 21.40 22.35 21.13 21.13 9,840 -0.59(-2.71%)
Apr 13, 2020 21.00 21.72 21.00 21.72 2,060 +0.61(+2.89%)
Apr 09, 2020 21.25 22.03 21.11 21.11 5,800 +0.11(+0.52%)
Apr 08, 2020 18.75 21.70 18.75 21.00 6,245 +1.17(+5.91%)
Apr 07, 2020 19.03 20.92 18.47 19.83 26,679 +1.33(+7.18%)
Apr 06, 2020 17.50 18.69 17.46 18.50 36,659 +1.20(+6.94%)
Apr 03, 2020 17.00 17.30 17.00 17.30 10,200 -0.19(-1.10%)
Apr 02, 2020 18.05 18.05 17.00 17.49 18,468 +1.37(+8.52%)
Apr 01, 2020 17.80 18.52 16.09 16.12 3,841 -2.38(-12.86%)
Mar 31, 2020 18.65 18.65 18.50 18.50 703 -0.13(-0.70%)
Mar 30, 2020 18.00 18.63 17.81 18.63 10,492 +0.55(+3.04%)
Mar 27, 2020 18.00 18.14 18.00 18.08 1,300 +0.08(+0.44%)
Mar 26, 2020 15.66 18.45 15.66 18.00 13,604 +0.61(+3.51%)
Mar 25, 2020 15.01 17.39 15.01 17.39 5,711 +1.38(+8.62%)
Mar 24, 2020 15.77 16.33 15.54 16.01 13,535 +0.74(+4.83%)
Mar 23, 2020 15.50 15.65 14.60 15.27 20,563 +0.03(+0.18%)
Mar 20, 2020 12.40 15.30 10.73 15.24 50,100 +2.34(+18.18%)
Mar 19, 2020 12.94 13.63 10.55 12.90 27,958 -1.00(-7.19%)
Mar 18, 2020 17.00 17.76 13.65 13.90 11,334 -5.50(-28.35%)
Mar 17, 2020 21.99 23.56 19.12 19.40 9,544 -3.05(-13.59%)
Mar 16, 2020 22.91 23.40 19.30 22.45 13,957 -1.46(-6.10%)
Mar 13, 2020 23.50 24.00 22.31 23.91 5,000 +0.77(+3.32%)
Mar 12, 2020 24.26 24.54 22.48 23.14 17,118 -1.59(-6.43%)
Mar 11, 2020 24.80 24.80 24.24 24.73 3,646 -0.06(-0.24%)
Mar 10, 2020 24.60 24.88 24.01 24.79 9,499 -0.05(-0.20%)
Mar 09, 2020 24.35 24.97 23.96 24.84 4,722 -0.18(-0.72%)
Mar 06, 2020 24.93 25.03 24.51 25.02 6,000 +0.07(+0.28%)
Mar 05, 2020 25.00 25.04 24.80 24.95 4,435 -0.05(-0.20%)
Mar 04, 2020 24.85 25.04 24.85 25.00 2,929 +0.00(+0.00%)
Mar 03, 2020 25.00 25.00 24.95 25.00 2,150 +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.