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 31, 2019 24.76 24.83 24.76 24.77 3,600 -0.05(-0.22%)
May 30, 2019 24.77 24.83 24.66 24.83 4,723 +0.14(+0.55%)
May 29, 2019 24.80 24.82 24.60 24.69 7,824 +0.06(+0.25%)
May 28, 2019 24.62 24.73 24.51 24.63 11,038 -0.06(-0.24%)
May 24, 2019 24.78 24.81 24.59 24.69 11,600 -0.13(-0.53%)
May 23, 2019 24.95 25.00 24.80 24.82 7,400 -0.13(-0.52%)
May 22, 2019 25.00 25.00 24.93 24.95 2,300 +0.07(+0.28%)
May 21, 2019 24.99 25.00 24.88 24.88 7,381 -0.10(-0.40%)
May 20, 2019 24.99 25.02 24.95 24.98 4,348 -0.02(-0.08%)
May 17, 2019 25.02 25.05 24.98 25.00 1,300 +0.00(+0.00%)
May 16, 2019 25.00 25.00 24.95 25.00 2,375 +0.00(+0.00%)
May 15, 2019 25.00 25.00 24.97 25.00 6,090 +0.00(+0.00%)
May 14, 2019 24.83 25.03 24.83 25.00 8,080 -0.03(-0.11%)
May 13, 2019 25.12 25.12 24.87 25.03 13,206 -0.08(-0.33%)
May 10, 2019 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
May 09, 2019 25.22 25.22 25.11 25.11 1,955 -0.06(-0.22%)
May 08, 2019 25.17 25.17 25.17 25.17 400 -0.01(-0.06%)
May 07, 2019 25.20 25.24 25.15 25.18 5,150 +0.03(+0.12%)
May 06, 2019 25.16 25.16 25.15 25.15 1,000 -0.01(-0.02%)
May 03, 2019 25.17 25.17 25.16 25.16 400 -0.04(-0.18%)
May 02, 2019 25.11 25.20 25.11 25.20 1,250 +0.03(+0.12%)
May 01, 2019 25.17 25.17 25.10 25.17 1,602 -0.02(-0.08%)
Apr 30, 2019 25.15 25.19 25.11 25.19 2,340 +0.06(+0.22%)
Apr 29, 2019 25.13 25.13 25.13 25.13 375 -0.02(-0.06%)
Apr 26, 2019 25.33 25.33 25.10 25.15 1,400 +0.00(+0.00%)
Apr 25, 2019 25.20 25.24 25.15 25.15 1,540 -0.06(-0.24%)
Apr 24, 2019 25.19 25.30 25.19 25.21 1,338 +0.06(+0.24%)
Apr 23, 2019 25.18 25.43 25.15 25.15 5,455 -0.03(-0.12%)
Apr 22, 2019 25.38 25.38 25.18 25.18 3,500 -0.05(-0.20%)
Apr 17, 2019 25.23 25.23 25.23 0 +0.08(+0.32%)
Apr 16, 2019 25.02 25.31 25.01 25.15 1,636 -0.13(-0.51%)
Apr 15, 2019 25.25 25.28 25.25 25.28 2,029 +0.18(+0.72%)
Apr 12, 2019 25.17 25.17 24.95 25.10 9,600 -0.20(-0.79%)
Apr 11, 2019 25.30 25.30 25.21 25.30 4,984 +0.00(+0.00%)
Apr 09, 2019 25.30 25.30 25.30 0 +0.05(+0.20%)
Apr 08, 2019 25.25 25.25 25.25 25.25 200 +0.00(+0.00%)
Apr 05, 2019 25.17 25.25 25.17 25.25 1,400 -0.03(-0.12%)
Apr 04, 2019 25.27 25.30 25.26 25.28 2,020 +0.08(+0.32%)
Apr 03, 2019 25.20 25.20 25.20 25.20 2,680 +0.02(+0.08%)
Apr 02, 2019 25.18 25.18 25.18 25.18 200 +0.02(+0.08%)
Apr 01, 2019 25.22 25.22 25.16 25.16 1,500 -0.06(-0.24%)
Mar 29, 2019 25.22 25.22 25.22 25.22 1,400 +0.10(+0.40%)
Mar 28, 2019 25.12 25.30 25.12 25.12 4,760 +0.00(+0.00%)
Mar 27, 2019 24.99 25.25 24.99 25.12 4,303 +0.15(+0.59%)
Mar 26, 2019 24.97 24.97 24.97 24.97 500 -0.02(-0.07%)
Mar 25, 2019 24.94 25.02 24.91 24.99 4,746 +0.15(+0.60%)
Mar 22, 2019 24.86 24.86 24.76 24.84 8,300 -0.01(-0.04%)
Mar 21, 2019 24.95 25.00 24.84 24.85 7,591 -0.05(-0.20%)
Mar 20, 2019 24.95 25.02 24.90 24.90 1,825 -0.13(-0.52%)
Mar 19, 2019 24.97 25.03 24.90 25.03 1,064 +0.12(+0.49%)
Mar 18, 2019 24.89 24.99 24.89 24.91 1,158 -0.09(-0.37%)
Mar 15, 2019 25.03 25.04 24.86 25.00 1,700 -0.04(-0.16%)
Mar 14, 2019 24.79 25.18 24.76 25.04 13,421 +0.47(+1.91%)
Mar 13, 2019 25.10 25.15 24.57 24.57 14,596 -0.53(-2.11%)
Mar 12, 2019 25.13 25.15 25.10 25.10 2,364 -0.01(-0.04%)
Mar 11, 2019 25.11 25.13 25.11 25.11 1,900 -0.00(-0.00%)
Mar 08, 2019 25.11 25.20 25.11 25.11 1,900 -0.19(-0.74%)
Mar 07, 2019 25.22 25.31 25.14 25.30 3,740 +0.01(+0.04%)
Mar 06, 2019 25.28 25.31 25.26 25.29 2,400 +0.01(+0.04%)
Mar 05, 2019 25.28 25.28 25.28 25.28 400 +0.06(+0.24%)
Mar 04, 2019 25.22 25.30 25.14 25.22 8,100 +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.