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 (%)
May 31, 2019 2.592 2.708 2.562 2.708 103,153 +0.09(+3.35%)
May 30, 2019 2.631 2.699 2.592 2.621 80,566 -0.02(-0.74%)
May 29, 2019 2.640 2.706 2.640 2.640 43,058 -0.03(-1.09%)
May 28, 2019 2.747 2.747 2.660 2.670 49,540 -0.08(-2.84%)
May 24, 2019 2.640 2.757 2.621 2.747 146,468 +0.12(+4.44%)
May 23, 2019 2.699 2.738 2.533 2.631 362,864 -0.11(-3.91%)
May 22, 2019 2.747 2.787 2.708 2.738 91,215 -0.04(-1.40%)
May 21, 2019 2.825 2.825 2.708 2.777 93,633 -0.05(-1.72%)
May 20, 2019 2.923 2.984 2.757 2.825 139,262 -0.10(-3.33%)
May 17, 2019 2.903 2.962 2.884 2.923 70,103 +0.02(+0.67%)
May 16, 2019 2.962 2.985 2.903 2.903 120,188 -0.07(-2.30%)
May 15, 2019 2.972 3.054 2.939 2.972 104,183 +0.00(+0.00%)
May 14, 2019 2.913 3.040 2.913 2.972 120,064 +0.08(+2.69%)
May 13, 2019 3.049 3.049 2.894 2.894 219,916 -0.24(-7.76%)
May 10, 2019 3.166 3.166 3.098 3.137 65,792 -0.02(-0.62%)
May 09, 2019 3.147 3.166 3.036 3.157 71,017 +0.01(+0.31%)
May 08, 2019 3.137 3.166 3.137 3.147 40,107 -0.02(-0.62%)
May 07, 2019 3.215 3.225 3.137 3.166 182,918 -0.04(-1.22%)
May 06, 2019 3.196 3.254 3.196 3.205 86,907 -0.02(-0.60%)
May 03, 2019 3.215 3.244 3.215 3.225 43,827 +0.01(+0.30%)
May 02, 2019 3.196 3.254 3.196 3.215 54,589 -0.01(-0.30%)
May 01, 2019 3.244 3.264 3.215 3.225 75,562 -0.04(-1.19%)
Apr 30, 2019 3.215 3.283 3.196 3.264 157,917 +0.01(+0.30%)
Apr 29, 2019 3.244 3.293 3.215 3.254 88,738 +0.01(+0.30%)
Apr 26, 2019 3.205 3.264 3.205 3.244 59,942 +0.03(+0.91%)
Apr 25, 2019 3.225 3.245 3.196 3.215 59,101 -0.01(-0.30%)
Apr 24, 2019 3.264 3.313 3.225 3.225 117,160 -0.06(-1.78%)
Apr 23, 2019 3.264 3.313 3.245 3.283 97,666 -0.01(-0.30%)
Apr 22, 2019 3.322 3.361 3.254 3.293 133,410 -0.07(-2.03%)
Apr 18, 2019 3.283 3.400 3.283 3.361 126,863 +0.05(+1.47%)
Apr 17, 2019 3.186 3.332 3.160 3.313 191,808 +0.11(+3.34%)
Apr 16, 2019 3.137 3.266 3.118 3.205 341,078 +0.18(+5.79%)
Apr 15, 2019 3.030 3.043 3.020 3.030 60,991 -0.01(-0.32%)
Apr 12, 2019 3.079 3.108 3.030 3.040 45,572 -0.05(-1.58%)
Apr 11, 2019 3.098 3.108 3.040 3.088 112,385 +0.00(+0.00%)
Apr 10, 2019 3.098 3.118 3.069 3.088 61,686 +0.00(+0.00%)
Apr 09, 2019 3.020 3.127 3.001 3.088 127,951 +0.06(+1.93%)
Apr 08, 2019 3.098 3.098 3.001 3.030 115,278 -0.09(-2.81%)
Apr 05, 2019 3.088 3.186 3.069 3.118 120,705 +0.02(+0.63%)
Apr 04, 2019 3.001 3.118 3.001 3.098 197,734 +0.08(+2.58%)
Apr 03, 2019 3.030 3.098 2.991 3.020 276,440 -0.02(-0.64%)
Apr 02, 2019 3.059 3.118 3.020 3.040 129,104 -0.05(-1.58%)
Apr 01, 2019 3.059 3.098 3.040 3.088 144,703 +0.06(+1.93%)
Mar 29, 2019 3.127 3.157 3.030 3.030 143,491 -0.09(-2.81%)
Mar 28, 2019 3.118 3.166 3.109 3.118 116,731 -0.01(-0.31%)
Mar 27, 2019 3.127 3.147 3.088 3.127 110,031 +0.00(+0.00%)
Mar 26, 2019 3.137 3.176 3.088 3.127 67,975 -0.01(-0.31%)
Mar 25, 2019 3.157 3.186 3.137 3.137 89,883 -0.02(-0.62%)
Mar 22, 2019 3.127 3.166 3.111 3.157 84,370 +0.03(+0.93%)
Mar 21, 2019 3.069 3.166 3.059 3.127 260,541 +0.02(+0.63%)
Mar 20, 2019 3.088 3.118 3.049 3.108 81,527 +0.04(+1.27%)
Mar 19, 2019 3.118 3.118 3.049 3.069 56,320 -0.05(-1.56%)
Mar 18, 2019 3.098 3.137 3.030 3.118 87,484 +0.00(+0.00%)
Mar 15, 2019 3.127 3.127 3.010 3.118 153,755 -0.02(-0.62%)
Mar 14, 2019 3.108 3.157 3.030 3.137 89,965 +0.00(+0.00%)
Mar 13, 2019 3.137 3.166 3.098 3.137 89,110 +0.00(+0.00%)
Mar 12, 2019 3.166 3.186 3.095 3.137 214,236 -0.01(-0.31%)
Mar 11, 2019 3.147 3.186 3.069 3.147 48,617 -0.01(-0.31%)
Mar 08, 2019 3.079 3.205 3.069 3.157 135,896 +0.08(+2.53%)
Mar 07, 2019 2.981 3.176 2.981 3.079 194,051 +0.04(+1.28%)
Mar 06, 2019 3.147 3.186 3.020 3.040 129,828 -0.14(-4.29%)
Mar 05, 2019 3.118 3.186 2.972 3.176 78,834 +0.04(+1.24%)
Mar 04, 2019 3.235 3.246 3.069 3.137 123,453 -0.10(-3.01%)
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.