Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

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 31, 2012 13.06 13.10 13.00 13.09 558,081 +0.05(+0.38%)
Aug 30, 2012 13.13 13.17 12.97 13.04 245,454 -0.09(-0.69%)
Aug 29, 2012 13.01 13.19 13.01 13.13 344,364 +0.09(+0.69%)
Aug 27, 2012 13.08 13.08 12.86 13.04 360,622 +0.02(+0.15%)
Aug 24, 2012 12.91 13.07 12.76 13.02 604,639 +0.16(+1.24%)
Aug 23, 2012 12.72 12.92 12.65 12.86 824,967 +0.23(+1.82%)
Aug 22, 2012 12.63 12.77 12.60 12.63 3,694,666 -0.58(-4.39%)
Aug 21, 2012 13.12 13.41 13.12 13.21 595,340 +0.14(+1.07%)
Aug 20, 2012 13.09 13.19 13.05 13.07 529,585 +0.01(+0.08%)
Aug 17, 2012 12.91 13.09 12.91 13.06 239,524 +0.19(+1.48%)
Aug 16, 2012 13.13 13.17 12.81 12.87 575,947 -0.33(-2.50%)
Aug 15, 2012 13.12 13.22 13.09 13.20 268,142 +0.12(+0.92%)
Aug 14, 2012 13.06 13.10 13.03 13.08 313,291 +0.09(+0.69%)
Aug 13, 2012 12.93 13.05 12.90 12.99 205,741 +0.08(+0.62%)
Aug 10, 2012 12.85 12.92 12.81 12.91 106,040 +0.00(+0.00%)
Aug 09, 2012 12.86 12.94 12.84 12.91 184,151 +0.07(+0.55%)
Aug 08, 2012 12.84 12.89 12.74 12.84 163,079 -0.02(-0.16%)
Aug 07, 2012 12.92 12.92 12.75 12.86 227,882 +0.03(+0.23%)
Aug 06, 2012 13.00 13.00 12.72 12.83 292,237 -0.10(-0.77%)
Aug 03, 2012 12.46 12.95 12.41 12.93 532,532 +0.69(+5.64%)
Aug 02, 2012 12.17 12.32 12.15 12.24 90,746 +0.10(+0.82%)
Aug 01, 2012 12.45 12.45 12.13 12.14 154,551 -0.26(-2.10%)
Jul 31, 2012 12.29 12.43 12.21 12.40 110,493 +0.12(+0.98%)
Jul 30, 2012 12.21 12.50 12.21 12.28 158,500 +0.07(+0.57%)
Jul 27, 2012 12.25 12.32 12.17 12.21 77,384 +0.01(+0.08%)
Jul 26, 2012 12.31 12.32 12.15 12.20 113,874 +0.08(+0.66%)
Jul 25, 2012 12.19 12.25 11.99 12.12 151,891 +0.02(+0.17%)
Jul 24, 2012 12.13 12.25 12.02 12.10 170,896 -0.02(-0.17%)
Jul 23, 2012 11.90 12.17 11.86 12.12 97,812 +0.11(+0.92%)
Jul 20, 2012 12.15 12.15 11.95 12.01 84,982 -0.18(-1.48%)
Jul 19, 2012 12.18 12.30 12.05 12.19 183,549 +0.00(+0.00%)
Jul 18, 2012 12.13 12.24 12.04 12.19 179,414 +0.02(+0.16%)
Jul 17, 2012 12.11 12.24 11.97 12.17 132,396 +0.11(+0.91%)
Jul 16, 2012 12.10 12.20 12.01 12.06 188,677 -0.02(-0.17%)
Jul 13, 2012 11.95 12.14 11.95 12.08 179,660 +0.12(+1.00%)
Jul 12, 2012 11.87 12.05 11.87 11.96 183,046 +0.01(+0.08%)
Jul 11, 2012 11.95 12.04 11.76 11.95 138,645 +0.04(+0.34%)
Jul 10, 2012 12.01 12.12 11.86 11.91 158,095 -0.13(-1.08%)
Jul 09, 2012 12.12 12.19 12.02 12.04 130,703 -0.06(-0.50%)
Jul 06, 2012 11.92 12.13 11.85 12.10 84,783 +0.13(+1.09%)
Jul 05, 2012 11.98 12.08 11.90 11.97 113,824 -0.03(-0.25%)
Jul 03, 2012 12.15 12.15 11.98 12.00 83,189 -0.13(-1.07%)
Jul 02, 2012 12.08 12.15 11.84 12.13 129,320 +0.09(+0.75%)
Jun 29, 2012 12.11 12.16 11.94 12.04 165,693 +0.07(+0.58%)
Jun 28, 2012 11.75 11.98 11.59 11.97 110,338 +0.15(+1.27%)
Jun 27, 2012 11.82 11.87 11.69 11.82 108,461 +0.07(+0.60%)
Jun 26, 2012 11.68 11.79 11.60 11.75 76,829 +0.14(+1.21%)
Jun 25, 2012 11.66 11.81 11.60 11.61 112,007 -0.21(-1.78%)
Jun 22, 2012 11.81 11.87 11.60 11.82 848,729 +0.04(+0.34%)
Jun 21, 2012 11.64 11.90 11.60 11.78 196,502 +0.13(+1.12%)
Jun 20, 2012 11.68 11.69 11.59 11.65 80,339 +0.00(+0.00%)
Jun 19, 2012 11.60 11.69 11.58 11.65 93,706 +0.05(+0.43%)
Jun 18, 2012 11.60 11.60 11.55 11.60 89,812 +0.02(+0.17%)
Jun 15, 2012 11.67 11.67 11.57 11.58 159,864 -0.02(-0.17%)
Jun 14, 2012 11.56 11.65 11.55 11.60 110,548 +0.06(+0.52%)
Jun 13, 2012 11.45 11.59 11.41 11.54 119,644 +0.11(+0.96%)
Jun 12, 2012 11.30 11.45 11.17 11.43 145,920 +0.20(+1.78%)
Jun 11, 2012 11.45 11.46 11.12 11.23 127,246 -0.19(-1.66%)
Jun 08, 2012 11.25 11.42 11.25 11.42 87,602 +0.17(+1.51%)
Jun 07, 2012 11.24 11.45 11.17 11.25 85,476 +0.05(+0.45%)
Jun 06, 2012 11.23 11.23 11.13 11.20 87,083 +0.12(+1.08%)
Jun 05, 2012 10.86 11.12 10.75 11.08 105,058 +0.24(+2.21%)
Jun 04, 2012 10.93 10.94 10.82 10.84 49,092 -0.08(-0.73%)
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.