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 (%)
Sep 30, 2020 24.53 24.69 24.53 24.69 5,063 +0.06(+0.24%)
Sep 29, 2020 24.61 24.67 24.60 24.63 4,178 +0.02(+0.08%)
Sep 28, 2020 24.50 24.69 24.50 24.61 7,875 +0.07(+0.27%)
Sep 25, 2020 24.60 24.60 24.48 24.55 11,300 +0.07(+0.27%)
Sep 24, 2020 24.51 24.51 24.46 24.48 24,141 -0.02(-0.08%)
Sep 23, 2020 24.58 24.60 24.50 24.50 12,731 -0.04(-0.16%)
Sep 22, 2020 24.60 24.68 24.53 24.54 13,217 -0.01(-0.04%)
Sep 21, 2020 24.53 24.61 24.47 24.55 49,457 +0.10(+0.41%)
Sep 18, 2020 24.55 24.55 24.41 24.45 18,500 +0.05(+0.21%)
Sep 17, 2020 24.38 24.40 24.35 24.40 17,642 +0.02(+0.08%)
Sep 16, 2020 24.30 24.50 24.28 24.38 37,774 +0.09(+0.36%)
Sep 15, 2020 24.44 24.44 24.27 24.29 37,289 -0.01(-0.03%)
Sep 14, 2020 24.52 24.70 24.30 24.30 206,287 +0.05(+0.21%)
Sep 11, 2020 24.26 24.30 24.23 24.25 13,900 -0.05(-0.21%)
Sep 10, 2020 24.35 24.35 24.27 24.30 29,717 +0.00(+0.00%)
Sep 09, 2020 24.45 24.45 24.20 24.30 79,864 +0.10(+0.41%)
Sep 08, 2020 24.40 24.40 24.06 24.20 29,206 -0.20(-0.82%)
Sep 04, 2020 24.06 24.40 24.06 24.40 500 +0.00(+0.00%)
Sep 03, 2020 24.50 24.60 24.40 24.40 1,691 +0.11(+0.45%)
Sep 02, 2020 24.20 24.30 24.20 24.29 5,761 +0.09(+0.38%)
Sep 01, 2020 24.17 24.20 24.17 24.20 2,015 -0.10(-0.42%)
Aug 31, 2020 24.25 24.31 24.25 24.30 3,310 +0.05(+0.21%)
Aug 28, 2020 24.10 24.25 24.10 24.25 2,700 +0.15(+0.62%)
Aug 27, 2020 24.19 24.20 24.02 24.10 2,081 -0.15(-0.62%)
Aug 26, 2020 24.12 24.25 24.01 24.25 5,812 +0.15(+0.62%)
Aug 25, 2020 24.00 24.12 24.00 24.10 1,996 -0.04(-0.17%)
Aug 24, 2020 24.14 24.14 24.00 24.14 3,308 +0.04(+0.17%)
Aug 21, 2020 23.98 24.10 23.83 24.10 2,200 +0.06(+0.24%)
Aug 20, 2020 24.07 24.16 23.50 24.04 4,260 -0.21(-0.86%)
Aug 19, 2020 24.00 24.25 23.92 24.25 6,755 +0.70(+2.97%)
Aug 18, 2020 24.45 24.51 22.54 23.55 13,704 -0.55(-2.28%)
Aug 17, 2020 24.53 24.53 24.10 24.10 2,726 -0.55(-2.23%)
Aug 14, 2020 24.40 24.65 24.40 24.65 2,200 +0.24(+0.98%)
Aug 13, 2020 24.49 24.69 24.41 24.41 1,574 -0.04(-0.16%)
Aug 12, 2020 24.47 24.47 24.26 24.45 3,660 -0.06(-0.24%)
Aug 11, 2020 24.65 24.65 24.51 24.51 2,343 +0.01(+0.04%)
Aug 10, 2020 24.45 24.50 24.45 24.50 2,000 +0.25(+1.03%)
Aug 07, 2020 24.16 24.27 24.00 24.25 5,200 -0.08(-0.33%)
Aug 06, 2020 24.12 24.36 24.11 24.33 1,003 +0.25(+1.06%)
Aug 05, 2020 24.01 24.11 24.01 24.07 2,841 +0.06(+0.27%)
Aug 04, 2020 24.45 24.45 23.82 24.01 5,487 +0.20(+0.84%)
Aug 03, 2020 24.69 24.69 23.55 23.81 4,638 -0.04(-0.17%)
Jul 31, 2020 23.85 23.85 23.85 23.85 100 +0.10(+0.42%)
Jul 30, 2020 23.83 23.85 23.70 23.75 3,252 -0.05(-0.21%)
Jul 29, 2020 23.64 23.84 23.60 23.80 6,519 -0.05(-0.21%)
Jul 28, 2020 23.69 23.88 23.68 23.85 6,144 +0.15(+0.63%)
Jul 27, 2020 23.63 23.70 23.63 23.70 2,363 -0.15(-0.63%)
Jul 24, 2020 23.68 23.85 23.68 23.85 600 +0.08(+0.34%)
Jul 23, 2020 23.85 23.85 23.55 23.77 2,584 -0.12(-0.50%)
Jul 22, 2020 23.67 23.89 23.21 23.89 3,676 +0.49(+2.09%)
Jul 21, 2020 23.47 23.47 23.30 23.40 6,727 -0.05(-0.23%)
Jul 20, 2020 23.89 23.89 23.32 23.45 5,181 -0.18(-0.75%)
Jul 17, 2020 23.68 23.70 23.50 23.63 2,300 +0.14(+0.60%)
Jul 16, 2020 23.25 23.49 23.25 23.49 715 +0.00(+0.00%)
Jul 15, 2020 23.50 23.76 23.21 23.49 5,136 +0.14(+0.60%)
Jul 14, 2020 23.40 23.75 23.35 23.35 6,148 -0.33(-1.41%)
Jul 13, 2020 23.89 23.89 23.56 23.68 8,321 -0.22(-0.91%)
Jul 10, 2020 23.51 24.00 23.51 23.90 2,500 +0.25(+1.06%)
Jul 09, 2020 24.04 24.10 23.65 23.65 6,008 -0.40(-1.66%)
Jul 08, 2020 23.50 24.05 23.50 24.05 10,991 +0.48(+2.04%)
Jul 07, 2020 23.20 23.68 23.20 23.57 16,562 +0.42(+1.81%)
Jul 06, 2020 23.09 23.25 23.00 23.15 5,400 +0.12(+0.54%)
Jul 02, 2020 23.18 23.18 22.96 23.02 15,300 -0.08(-0.32%)
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.