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 (%)
Aug 30, 2019 24.82 24.83 24.65 24.65 1,200 +0.45(+1.86%)
Aug 29, 2019 24.60 24.60 24.20 24.20 200 -0.01(-0.04%)
Aug 28, 2019 24.19 24.84 24.14 24.21 5,746 -0.05(-0.20%)
Aug 27, 2019 24.64 24.69 24.26 24.26 5,660 -0.38(-1.55%)
Aug 26, 2019 24.31 24.65 24.27 24.64 5,610 +0.02(+0.07%)
Aug 23, 2019 24.74 24.89 24.50 24.62 8,400 -0.13(-0.52%)
Aug 22, 2019 24.58 24.75 24.58 24.75 447 -0.06(-0.22%)
Aug 21, 2019 24.88 24.88 24.75 24.81 9,411 +0.00(+0.00%)
Aug 20, 2019 24.79 24.89 24.64 24.80 2,779 +0.15(+0.60%)
Aug 19, 2019 24.43 24.66 24.40 24.66 800 +0.16(+0.64%)
Aug 16, 2019 24.40 24.50 24.40 24.50 300 -0.25(-1.01%)
Aug 15, 2019 24.76 24.83 24.75 24.75 1,043 -0.01(-0.03%)
Aug 14, 2019 24.40 24.76 24.40 24.76 3,015 +0.17(+0.68%)
Aug 13, 2019 24.59 24.59 24.39 24.59 4,388 +0.00(+0.00%)
Aug 12, 2019 24.59 24.59 24.00 24.59 1,710 +0.08(+0.33%)
Aug 09, 2019 24.36 24.54 24.13 24.51 1,400 +0.01(+0.05%)
Aug 08, 2019 24.50 24.50 24.50 24.50 185 -0.09(-0.36%)
Aug 07, 2019 24.52 24.59 24.35 24.59 2,045 +0.04(+0.17%)
Aug 06, 2019 24.01 24.59 24.01 24.55 3,735 +0.03(+0.10%)
Aug 05, 2019 24.42 24.59 24.40 24.52 6,917 -0.05(-0.20%)
Aug 02, 2019 24.45 24.59 24.38 24.57 3,500 +0.01(+0.04%)
Aug 01, 2019 24.59 24.59 24.36 24.56 2,005 -0.03(-0.12%)
Jul 31, 2019 24.71 24.71 24.28 24.59 5,792 -0.10(-0.42%)
Jul 30, 2019 24.72 24.75 23.86 24.69 18,531 -0.02(-0.06%)
Jul 29, 2019 24.00 24.87 23.76 24.71 27,698 +1.33(+5.69%)
Jul 26, 2019 23.51 23.80 23.18 23.38 21,800 +0.01(+0.04%)
Jul 25, 2019 23.54 23.90 23.23 23.37 31,731 -0.35(-1.48%)
Jul 24, 2019 23.95 23.99 23.70 23.72 4,485 +0.02(+0.08%)
Jul 23, 2019 23.71 23.89 23.45 23.70 4,005 -0.03(-0.13%)
Jul 22, 2019 23.75 24.10 23.46 23.73 8,109 -0.02(-0.08%)
Jul 19, 2019 23.75 24.22 23.75 23.75 4,300 +0.00(+0.00%)
Jul 18, 2019 23.61 23.90 23.41 23.75 13,766 -0.09(-0.36%)
Jul 17, 2019 23.95 23.95 23.75 23.84 11,465 -0.11(-0.48%)
Jul 16, 2019 23.95 24.03 23.95 23.95 10,672 -0.06(-0.25%)
Jul 15, 2019 23.85 24.01 23.85 24.01 9,177 +0.16(+0.67%)
Jul 12, 2019 24.23 24.23 23.77 23.85 9,800 -0.61(-2.49%)
Jul 11, 2019 24.35 24.46 24.15 24.46 14,765 +0.09(+0.35%)
Jul 10, 2019 24.41 24.43 24.25 24.38 21,286 +0.05(+0.18%)
Jul 09, 2019 23.85 24.45 23.81 24.33 14,896 +0.48(+2.01%)
Jul 08, 2019 23.54 23.85 23.43 23.85 49,074 +0.30(+1.27%)
Jul 05, 2019 23.17 23.63 23.15 23.55 36,200 +0.40(+1.73%)
Jul 03, 2019 23.10 23.20 23.10 23.15 4,400 -0.01(-0.06%)
Jul 02, 2019 23.15 23.18 23.06 23.16 12,143 -0.04(-0.16%)
Jul 01, 2019 22.98 23.20 22.78 23.20 35,716 -0.38(-1.61%)
Jun 28, 2019 22.95 23.59 22.95 23.58 29,500 +0.58(+2.52%)
Jun 27, 2019 22.90 23.24 22.87 23.00 64,761 +0.10(+0.44%)
Jun 26, 2019 23.80 23.80 22.75 22.90 91,606 -0.92(-3.86%)
Jun 25, 2019 23.97 24.00 23.82 23.82 11,278 -0.09(-0.38%)
Jun 24, 2019 24.43 24.43 23.18 23.91 17,973 -0.43(-1.76%)
Jun 21, 2019 24.46 24.47 24.25 24.34 16,000 -0.16(-0.66%)
Jun 20, 2019 24.67 24.67 24.46 24.50 7,558 -0.19(-0.77%)
Jun 19, 2019 24.74 24.77 24.55 24.69 21,424 -0.06(-0.25%)
Jun 18, 2019 24.78 24.79 24.74 24.75 5,663 +0.01(+0.04%)
Jun 17, 2019 24.75 24.80 24.70 24.74 5,533 -0.02(-0.06%)
Jun 14, 2019 24.78 24.78 24.74 24.75 7,400 -0.00(-0.02%)
Jun 13, 2019 24.70 24.77 24.70 24.76 17,031 +0.01(+0.04%)
Jun 12, 2019 24.70 24.75 24.70 24.75 2,081 +0.03(+0.12%)
Jun 11, 2019 24.75 24.77 24.70 24.72 4,486 +0.02(+0.08%)
Jun 10, 2019 24.71 24.71 24.64 24.70 16,454 +0.05(+0.20%)
Jun 07, 2019 24.87 24.87 24.64 24.65 5,000 -0.10(-0.40%)
Jun 06, 2019 24.88 24.95 24.75 24.75 10,774 -0.16(-0.64%)
Jun 05, 2019 24.90 24.93 24.89 24.91 4,992 +0.07(+0.26%)
Jun 04, 2019 24.74 24.90 24.74 24.84 2,914 +0.11(+0.42%)
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.