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 (%)
Jan 31, 2018 25.55 25.55 25.45 25.47 1,750 -0.22(-0.86%)
Jan 30, 2018 25.72 25.72 25.55 25.69 1,126 +0.13(+0.52%)
Jan 29, 2018 25.74 25.74 25.56 25.56 4,438 -0.15(-0.60%)
Jan 26, 2018 25.63 25.77 25.63 25.71 2,746 +0.03(+0.12%)
Jan 24, 2018 25.68 25.68 25.68 0 +0.13(+0.51%)
Jan 23, 2018 25.60 25.60 25.55 25.55 400 +0.04(+0.16%)
Jan 22, 2018 25.62 25.62 25.51 25.51 289 -0.12(-0.47%)
Jan 19, 2018 25.50 25.63 25.49 25.63 440 +0.13(+0.51%)
Jan 18, 2018 25.51 25.51 25.50 25.50 974 +0.00(+0.00%)
Jan 17, 2018 25.53 25.55 25.50 25.50 5,263 -0.03(-0.12%)
Jan 16, 2018 25.51 25.78 25.51 25.53 2,245 +0.04(+0.16%)
Jan 12, 2018 25.49 25.49 25.49 0 -0.03(-0.12%)
Jan 11, 2018 25.69 25.69 25.52 25.52 1,880 -0.47(-1.81%)
Jan 09, 2018 25.99 25.99 25.99 0 +0.15(+0.58%)
Jan 08, 2018 25.84 25.84 25.84 25.84 100 -0.07(-0.26%)
Jan 05, 2018 25.82 25.99 25.82 25.91 980 -0.06(-0.24%)
Jan 04, 2018 25.78 25.97 25.78 25.97 700 +0.20(+0.78%)
Jan 03, 2018 25.77 25.78 25.77 25.77 608 +0.01(+0.04%)
Jan 02, 2018 25.94 25.94 25.76 25.76 1,125 -0.04(-0.16%)
Dec 27, 2017 25.80 25.80 25.80 0 -0.05(-0.19%)
Dec 21, 2017 25.85 25.85 25.85 0 -0.08(-0.31%)
Dec 20, 2017 25.94 25.94 25.92 25.93 1,177 +0.00(+0.00%)
Dec 19, 2017 25.93 25.94 25.92 25.93 1,130 +0.17(+0.66%)
Dec 18, 2017 25.77 25.77 25.75 25.76 700 -0.19(-0.73%)
Dec 15, 2017 25.71 26.03 25.71 25.95 4,735 +0.24(+0.93%)
Dec 14, 2017 25.78 25.82 25.71 25.71 2,530 -0.04(-0.16%)
Dec 13, 2017 25.77 25.95 25.75 25.75 2,925 -0.08(-0.31%)
Dec 12, 2017 25.84 25.84 25.83 25.83 1,000 -0.01(-0.04%)
Dec 11, 2017 25.85 25.85 25.84 25.84 950 +0.01(+0.04%)
Dec 08, 2017 25.83 25.83 25.83 25.83 200 +0.00(+0.00%)
Dec 07, 2017 26.01 26.01 25.83 25.83 1,580 -0.16(-0.62%)
Dec 06, 2017 25.91 25.99 25.80 25.99 3,236 +0.16(+0.62%)
Dec 05, 2017 25.83 25.83 25.83 25.83 100 +0.01(+0.04%)
Dec 04, 2017 25.82 25.82 25.82 25.82 505 -0.02(-0.07%)
Dec 01, 2017 25.84 25.84 25.84 25.84 410 +0.05(+0.18%)
Nov 30, 2017 25.79 25.79 25.79 25.79 230 -0.20(-0.77%)
Nov 29, 2017 25.82 25.99 25.82 25.99 3,745 +0.32(+1.24%)
Nov 28, 2017 25.71 25.71 25.67 25.67 3,212 -0.12(-0.46%)
Nov 27, 2017 25.79 25.79 25.79 25.79 290 -0.01(-0.04%)
Nov 22, 2017 25.80 25.80 25.80 33 +0.10(+0.39%)
Nov 20, 2017 25.70 25.70 25.70 0 -0.10(-0.40%)
Nov 17, 2017 25.80 25.80 25.73 25.80 2,025 -0.03(-0.11%)
Nov 16, 2017 25.74 25.83 25.74 25.83 1,500 +0.08(+0.33%)
Nov 15, 2017 25.82 25.82 25.75 25.75 462 -0.03(-0.13%)
Nov 13, 2017 25.78 25.78 25.78 0 -0.06(-0.23%)
Nov 10, 2017 25.66 25.84 25.66 25.84 790 +0.04(+0.16%)
Nov 09, 2017 25.79 25.80 25.79 25.80 777 +0.07(+0.26%)
Nov 07, 2017 25.73 25.73 25.73 0 +0.01(+0.03%)
Nov 06, 2017 25.75 25.75 25.73 25.73 797 +0.05(+0.21%)
Nov 03, 2017 25.67 25.67 25.67 25.67 150 +0.01(+0.04%)
Nov 02, 2017 25.95 25.95 25.66 25.66 3,270 -0.10(-0.39%)
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.