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 (%)
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%)
Jun 01, 2018 25.09 25.12 25.07 25.07 1,506 -0.00(-0.00%)
May 30, 2018 25.07 25.07 25.07 0 +0.05(+0.20%)
May 29, 2018 25.18 25.20 25.05 25.02 4,600 -0.18(-0.69%)
May 25, 2018 25.20 25.20 25.20 0 -0.04(-0.18%)
May 23, 2018 25.24 25.24 25.24 0 +0.04(+0.16%)
May 22, 2018 25.17 25.22 25.16 25.20 1,787 +0.03(+0.12%)
May 18, 2018 25.17 25.17 25.17 0 -0.08(-0.32%)
May 17, 2018 25.25 25.25 25.25 25.25 100 -0.04(-0.18%)
May 16, 2018 25.14 25.29 25.14 25.29 2,300 +0.10(+0.41%)
May 15, 2018 25.24 25.24 25.17 25.19 2,190 -0.06(-0.24%)
May 14, 2018 25.21 25.25 25.18 25.25 1,300 +0.11(+0.43%)
May 11, 2018 25.13 25.14 25.08 25.14 1,399 +0.07(+0.28%)
May 10, 2018 25.19 25.23 25.07 25.07 4,520 -0.12(-0.48%)
May 09, 2018 25.36 25.36 25.02 25.19 13,565 -0.22(-0.88%)
May 08, 2018 25.38 25.44 25.38 25.41 1,255 +0.01(+0.06%)
May 07, 2018 25.47 25.47 25.40 25.40 1,372 +0.03(+0.12%)
May 04, 2018 25.38 25.38 25.37 25.37 580 -0.08(-0.31%)
May 03, 2018 25.50 25.50 25.37 25.45 4,100 -0.12(-0.47%)
May 02, 2018 25.46 25.57 25.46 25.57 1,192 +0.04(+0.14%)
May 01, 2018 25.42 25.53 25.42 25.53 700 +0.01(+0.02%)
Apr 30, 2018 25.48 25.57 25.36 25.53 2,270 +0.06(+0.23%)
Apr 27, 2018 25.48 25.48 25.36 25.47 4,100 +0.06(+0.25%)
Apr 26, 2018 25.39 25.45 25.35 25.41 1,164 +0.11(+0.42%)
Apr 24, 2018 25.30 25.30 25.30 0 +0.00(+0.00%)
Apr 23, 2018 25.30 25.35 25.30 25.30 1,350 +0.00(+0.00%)
Apr 20, 2018 25.32 25.34 25.30 25.30 600 -0.01(-0.03%)
Apr 19, 2018 25.26 25.31 25.25 25.31 2,169 -0.05(-0.20%)
Apr 18, 2018 25.26 25.36 25.25 25.36 2,300 +0.02(+0.08%)
Apr 17, 2018 25.30 25.34 25.30 25.34 360 -0.01(-0.04%)
Apr 16, 2018 25.31 25.35 25.24 25.35 2,610 +0.06(+0.22%)
Apr 13, 2018 25.24 25.30 25.24 25.30 500 +0.07(+0.26%)
Apr 12, 2018 25.26 25.26 25.23 25.23 575 -0.47(-1.83%)
Apr 11, 2018 25.70 25.70 25.70 25.70 400 +0.00(+0.00%)
Apr 10, 2018 25.63 25.79 25.63 25.70 2,740 +0.00(+0.00%)
Apr 09, 2018 25.69 25.75 25.57 25.70 5,025 +0.10(+0.37%)
Apr 06, 2018 25.65 25.65 25.60 25.60 745 -0.05(-0.18%)
Apr 05, 2018 25.56 25.65 25.56 25.65 795 +0.00(+0.00%)
Apr 04, 2018 25.65 25.65 25.65 25.65 201 +0.09(+0.35%)
Apr 03, 2018 25.56 25.56 25.55 25.56 600 -0.09(-0.35%)
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.