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 (%)
Nov 30, 2016 25.65 25.65 25.27 25.36 5,259 -0.25(-0.96%)
Nov 29, 2016 25.51 25.61 25.51 25.61 1,700 +0.11(+0.43%)
Nov 28, 2016 25.74 25.50 25.27 25.50 1,247 +0.20(+0.79%)
Nov 25, 2016 25.30 25.30 25.30 25.30 519 -0.06(-0.24%)
Nov 23, 2016 25.36 25.36 25.36 0 -0.20(-0.78%)
Nov 22, 2016 26.10 26.10 25.56 25.56 5,050 -0.27(-1.05%)
Nov 21, 2016 25.83 25.85 25.83 25.83 1,700 +0.48(+1.89%)
Nov 18, 2016 25.29 25.36 25.25 25.35 5,100 -0.13(-0.53%)
Nov 17, 2016 25.12 25.50 25.12 25.48 1,820 +0.18(+0.73%)
Nov 16, 2016 25.30 25.30 25.30 25.30 1,200 +0.04(+0.16%)
Nov 15, 2016 25.25 25.26 25.25 25.26 522 +0.02(+0.07%)
Nov 14, 2016 25.50 25.50 25.24 25.24 8,896 -0.29(-1.14%)
Nov 11, 2016 25.50 25.53 25.40 25.53 502 +0.02(+0.08%)
Nov 10, 2016 25.50 25.51 25.50 25.51 500 -0.00(-0.00%)
Nov 09, 2016 25.51 25.52 25.51 25.51 500 +0.01(+0.04%)
Nov 04, 2016 25.50 25.50 25.50 0 -0.30(-1.16%)
Nov 03, 2016 25.71 25.80 25.72 25.80 10,355 +0.35(+1.36%)
Nov 02, 2016 25.48 25.49 25.45 25.45 311 +0.20(+0.81%)
Nov 01, 2016 25.25 25.25 25.25 25.25 617 -0.14(-0.55%)
Oct 31, 2016 25.39 25.40 25.38 25.39 857 -0.01(-0.04%)
Oct 27, 2016 25.40 25.40 25.40 0 -0.09(-0.35%)
Oct 26, 2016 25.36 25.49 25.36 25.49 3,000 +0.02(+0.07%)
Oct 25, 2016 25.35 25.47 25.35 25.47 3,100 +0.07(+0.28%)
Oct 24, 2016 25.40 25.43 25.40 25.40 1,650 -0.09(-0.33%)
Oct 21, 2016 25.49 25.49 25.49 25.49 596 -0.00(-0.02%)
Oct 20, 2016 25.49 25.49 25.49 25.49 800 +0.10(+0.38%)
Oct 19, 2016 25.53 25.53 25.39 25.39 3,200 -0.26(-1.00%)
Oct 18, 2016 25.59 25.70 25.57 25.65 4,884 +0.05(+0.20%)
Oct 17, 2016 25.65 25.65 25.60 25.60 1,100 -0.07(-0.27%)
Oct 14, 2016 25.55 25.67 25.50 25.67 4,196 +0.14(+0.55%)
Oct 13, 2016 25.80 25.90 25.53 25.53 2,000 -0.07(-0.27%)
Oct 12, 2016 25.66 25.66 25.60 25.60 900 -0.28(-1.08%)
Oct 11, 2016 25.89 25.89 25.85 25.88 4,048 -0.02(-0.08%)
Oct 10, 2016 25.89 25.90 25.89 25.90 400 +0.03(+0.12%)
Oct 07, 2016 26.00 26.00 25.86 25.87 3,100 -0.18(-0.69%)
Oct 06, 2016 26.00 26.05 25.95 26.05 2,559 -0.06(-0.23%)
Oct 05, 2016 26.05 26.11 25.95 26.11 1,875 +0.21(+0.81%)
Oct 03, 2016 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Sep 30, 2016 25.90 25.90 25.90 0 +0.11(+0.43%)
Sep 29, 2016 25.63 25.80 25.63 25.79 2,945 +0.13(+0.51%)
Sep 28, 2016 25.67 25.67 25.66 25.66 203 +0.06(+0.23%)
Sep 27, 2016 25.81 25.97 25.51 25.60 4,407 -0.29(-1.12%)
Sep 26, 2016 25.94 25.99 25.80 25.89 6,832 +0.00(+0.00%)
Sep 23, 2016 25.93 25.96 25.85 25.89 1,904 -0.16(-0.61%)
Sep 22, 2016 25.80 26.05 25.80 26.05 9,372 +0.33(+1.28%)
Sep 21, 2016 25.76 25.99 25.71 25.72 4,121 -0.32(-1.23%)
Sep 20, 2016 25.85 26.06 25.71 26.04 8,341 +0.15(+0.58%)
Sep 19, 2016 25.83 25.94 25.81 25.89 1,138 -0.03(-0.12%)
Sep 16, 2016 25.81 25.98 25.81 25.92 1,236 +0.01(+0.04%)
Sep 15, 2016 25.85 26.05 25.81 25.91 3,602 -0.04(-0.15%)
Sep 14, 2016 25.84 25.96 25.71 25.95 3,926 +0.20(+0.79%)
Sep 13, 2016 25.71 25.88 25.70 25.75 2,757 -0.05(-0.20%)
Sep 12, 2016 25.69 25.80 25.69 25.80 493 -0.09(-0.35%)
Sep 09, 2016 25.81 25.92 25.59 25.89 4,158 +0.09(+0.35%)
Sep 08, 2016 25.89 25.89 25.80 25.80 1,501 -0.12(-0.46%)
Sep 07, 2016 26.04 26.04 25.68 25.92 2,071 -0.10(-0.38%)
Sep 06, 2016 25.90 26.05 25.60 26.02 9,383 +0.06(+0.23%)
Sep 02, 2016 25.96 25.96 25.96 0 +0.23(+0.89%)
Sep 01, 2016 25.84 26.13 25.64 25.73 2,608 -0.14(-0.54%)
Aug 31, 2016 25.77 26.11 25.75 25.87 2,804 +0.35(+1.37%)
Aug 30, 2016 26.00 26.13 25.51 25.52 1,600 -0.45(-1.73%)
Aug 29, 2016 26.01 26.14 25.95 25.97 11,904 +0.07(+0.27%)
Aug 26, 2016 25.95 26.10 25.90 25.90 3,620 -0.00(-0.00%)
Aug 25, 2016 25.99 26.05 25.85 25.90 4,643 -0.11(-0.42%)
Aug 24, 2016 25.55 26.25 25.51 26.01 5,150 +0.45(+1.77%)
Aug 23, 2016 25.59 25.59 25.54 25.56 1,740 +0.06(+0.22%)
Aug 22, 2016 25.46 25.75 25.46 25.50 4,500 +0.05(+0.20%)
Aug 19, 2016 25.44 25.45 25.43 25.45 3,450 +0.02(+0.08%)
Aug 18, 2016 25.47 25.47 25.40 25.43 6,739 -0.02(-0.09%)
Aug 17, 2016 25.50 25.55 25.45 25.45 4,340 +0.05(+0.21%)
Aug 16, 2016 25.44 25.45 25.40 25.40 9,177 +0.00(+0.00%)
Aug 15, 2016 25.41 25.41 25.40 25.40 2,900 -0.03(-0.10%)
Aug 12, 2016 25.44 25.44 25.42 25.43 3,208 +0.05(+0.22%)
Aug 11, 2016 25.35 25.42 25.35 25.37 3,083 +0.02(+0.08%)
Aug 10, 2016 25.35 25.48 25.35 25.35 6,000 -0.04(-0.15%)
Aug 09, 2016 25.39 25.39 25.39 25.39 1,225 +0.01(+0.05%)
Aug 08, 2016 25.48 25.48 25.38 25.38 2,050 -0.06(-0.25%)
Aug 05, 2016 25.42 25.44 25.35 25.44 1,200 +0.09(+0.36%)
Aug 04, 2016 25.35 25.35 25.25 25.35 566 +0.05(+0.20%)
Aug 03, 2016 25.32 25.41 25.30 25.30 2,640 -0.05(-0.20%)
Aug 02, 2016 25.26 25.40 25.25 25.35 2,707 -0.05(-0.20%)
Aug 01, 2016 25.58 25.59 25.40 25.40 4,631 -0.15(-0.59%)
Jul 29, 2016 25.65 25.70 25.41 25.55 6,475 +0.09(+0.35%)
Jul 28, 2016 25.54 25.54 25.36 25.46 8,881 +0.11(+0.43%)
Jul 27, 2016 25.21 25.50 25.21 25.35 10,650 +0.22(+0.88%)
Jul 26, 2016 25.07 25.20 25.01 25.13 18,832 +0.13(+0.52%)
Jul 25, 2016 25.03 25.03 24.97 25.00 13,202 +0.01(+0.04%)
Jul 22, 2016 25.00 25.00 24.92 24.99 8,808 -0.02(-0.08%)
Jul 21, 2016 25.01 25.01 24.98 25.01 14,076 +0.01(+0.04%)
Jul 20, 2016 25.03 25.05 24.99 25.00 6,624 +0.00(+0.00%)
Jul 19, 2016 24.95 25.00 24.92 25.00 7,454 +0.06(+0.24%)
Jul 18, 2016 24.92 25.02 24.92 24.94 16,962 +0.12(+0.48%)
Jul 15, 2016 25.05 25.05 24.82 24.82 12,268 -0.22(-0.88%)
Jul 14, 2016 25.14 25.14 25.02 25.04 9,064 +0.25(+1.01%)
Jul 13, 2016 24.82 24.82 24.70 24.79 11,003 -0.51(-2.02%)
Jul 12, 2016 25.15 25.30 24.98 25.30 10,521 +0.11(+0.44%)
Jul 11, 2016 24.94 25.19 24.83 25.19 32,134 +0.34(+1.37%)
Jul 08, 2016 24.85 24.82 24.85 7,534 +0.00(+0.01%)
Jul 07, 2016 24.90 24.90 24.80 24.85 33,867 -0.05(-0.19%)
Jul 06, 2016 24.89 4,292 +0.09(+0.38%)
Jul 05, 2016 24.85 24.85 24.80 24.80 32,247 -0.09(-0.36%)
Jul 01, 2016 24.89 24.89 24.89 0 +0.09(+0.36%)
Jun 30, 2016 24.84 24.85 24.75 24.80 15,499 +0.02(+0.08%)
Jun 29, 2016 24.53 24.96 24.53 24.78 11,197 +0.13(+0.53%)
Jun 28, 2016 24.56 24.85 24.56 24.65 38,968 +0.02(+0.08%)
Jun 27, 2016 24.94 24.94 24.48 24.63 5,481 -0.07(-0.29%)
Jun 24, 2016 24.75 24.80 24.70 24.70 2,918 -0.10(-0.40%)
Jun 23, 2016 24.95 24.95 24.80 24.80 7,617 -0.04(-0.16%)
Jun 22, 2016 24.75 24.85 24.70 24.84 3,393 +0.10(+0.40%)
Jun 21, 2016 24.85 24.85 24.71 24.74 92,129 +0.03(+0.12%)
Jun 20, 2016 24.80 24.85 24.70 24.71 15,264 +0.01(+0.04%)
Jun 17, 2016 24.75 24.77 24.69 24.70 19,566 -0.05(-0.20%)
Jun 16, 2016 24.80 24.85 24.70 24.75 5,276 -0.06(-0.24%)
Jun 15, 2016 24.81 24.85 24.70 24.81 3,278 +0.01(+0.04%)
Jun 14, 2016 24.78 24.90 24.70 24.80 10,135 -0.04(-0.16%)
Jun 13, 2016 24.85 24.96 24.72 24.84 11,854 +0.04(+0.16%)
Jun 10, 2016 24.79 24.80 24.72 24.80 3,335 +0.01(+0.04%)
Jun 09, 2016 24.50 24.80 24.48 24.79 9,480 +0.30(+1.22%)
Jun 08, 2016 24.50 24.50 24.46 24.49 8,655 +0.00(+0.00%)
Jun 07, 2016 24.45 24.50 24.45 24.49 3,731 +0.04(+0.16%)
Jun 06, 2016 24.50 24.50 24.45 24.45 4,990 -0.05(-0.20%)
Jun 03, 2016 24.33 24.50 24.33 24.50 3,600 +0.06(+0.25%)
Jun 02, 2016 24.33 24.44 24.33 24.44 9,175 +0.10(+0.41%)
Jun 01, 2016 24.42 24.43 24.31 24.34 3,241 -0.15(-0.61%)
May 31, 2016 24.44 24.49 24.30 24.49 11,210 +0.11(+0.45%)
May 27, 2016 24.38 24.38 24.38 0 +0.00(+0.00%)
May 26, 2016 24.47 24.50 24.35 24.38 6,938 -0.11(-0.45%)
May 25, 2016 24.22 24.50 24.15 24.49 5,944 +0.49(+2.04%)
May 24, 2016 24.23 24.29 24.00 24.00 6,500 -0.30(-1.23%)
May 23, 2016 23.95 24.35 23.90 24.30 3,470 +0.35(+1.46%)
May 20, 2016 23.95 23.95 23.92 23.95 4,550 +0.00(+0.00%)
May 19, 2016 24.10 24.16 23.95 23.95 10,100 -0.15(-0.62%)
May 18, 2016 24.27 24.29 24.02 24.10 4,761 -0.25(-1.03%)
May 17, 2016 24.18 24.19 24.10 24.35 2,800 +0.34(+1.42%)
May 16, 2016 24.11 24.33 24.00 24.01 5,400 +0.01(+0.04%)
May 13, 2016 23.95 24.34 23.95 24.00 2,000 +0.05(+0.21%)
May 12, 2016 24.05 24.05 23.95 23.95 1,707 -0.14(-0.58%)
May 11, 2016 24.05 24.09 23.96 24.09 3,830 +0.09(+0.37%)
May 10, 2016 24.35 24.35 23.96 24.00 6,752 +0.00(+0.00%)
May 09, 2016 24.00 24.00 23.97 24.00 9,982 +0.02(+0.08%)
May 06, 2016 23.94 24.10 23.93 23.98 5,611 +0.02(+0.09%)
May 05, 2016 24.05 24.11 23.96 23.96 2,511 -0.11(-0.46%)
May 04, 2016 23.95 24.14 23.95 24.07 4,327 -0.01(-0.04%)
May 03, 2016 24.00 24.30 23.95 24.08 14,641 +0.08(+0.33%)
May 02, 2016 24.03 24.03 23.99 24.00 6,152 +0.00(+0.00%)
Apr 29, 2016 23.96 24.05 23.77 24.00 9,745 +0.18(+0.74%)
Apr 28, 2016 24.00 24.20 23.82 23.82 7,245 -0.18(-0.73%)
Apr 27, 2016 23.89 24.00 23.81 24.00 10,469 -0.05(-0.21%)
Apr 26, 2016 23.99 24.20 23.90 24.05 14,357 +0.05(+0.21%)
Apr 25, 2016 24.05 24.06 24.00 24.00 5,543 -0.00(-0.00%)
Apr 22, 2016 24.00 24.15 24.00 24.00 8,607 -0.05(-0.21%)
Apr 21, 2016 24.05 24.09 23.99 24.05 8,113 +0.00(+0.00%)
Apr 20, 2016 24.00 24.49 23.85 24.05 6,568 -0.00(-0.00%)
Apr 19, 2016 24.10 24.14 24.00 24.05 7,815 +0.10(+0.42%)
Apr 18, 2016 23.90 24.10 23.90 23.95 3,571 +0.00(+0.00%)
Apr 15, 2016 24.00 24.01 23.69 23.95 11,550 -0.05(-0.21%)
Apr 14, 2016 24.15 24.25 24.00 24.00 10,939 -0.35(-1.44%)
Apr 13, 2016 24.35 24.35 24.35 24.35 1,100 -0.10(-0.41%)
Apr 12, 2016 24.33 24.45 24.24 24.45 3,450 +0.11(+0.45%)
Apr 11, 2016 24.40 24.43 24.20 24.34 5,119 +0.04(+0.16%)
Apr 08, 2016 24.35 24.35 24.30 24.30 650 +0.02(+0.08%)
Apr 07, 2016 24.29 24.29 24.20 24.28 1,553 +0.04(+0.18%)
Apr 06, 2016 24.20 24.24 24.20 24.24 1,900 -0.07(-0.28%)
Apr 05, 2016 24.41 24.42 24.20 24.30 6,425 -0.17(-0.67%)
Apr 04, 2016 24.45 24.48 24.40 24.47 6,370 +0.06(+0.24%)
Apr 01, 2016 24.21 24.49 24.21 24.41 1,865 -0.09(-0.37%)
Mar 31, 2016 24.56 24.85 24.50 24.50 5,755 -0.06(-0.25%)
Mar 30, 2016 24.60 24.65 24.51 24.56 3,190 -0.04(-0.16%)
Mar 29, 2016 24.25 24.60 24.25 24.60 1,900 -0.09(-0.36%)
Mar 28, 2016 23.94 24.74 23.94 24.69 10,880 +0.84(+3.52%)
Mar 24, 2016 23.85 23.85 23.85 0 -0.06(-0.25%)
Mar 23, 2016 24.30 24.30 23.91 23.91 10,190 -0.39(-1.60%)
Mar 22, 2016 24.30 24.30 24.26 24.30 2,090 +0.05(+0.21%)
Mar 21, 2016 24.30 24.41 24.24 24.25 6,819 -0.14(-0.59%)
Mar 18, 2016 24.00 24.39 24.00 24.39 4,371 +0.24(+1.01%)
Mar 17, 2016 23.97 24.50 23.93 24.15 4,080 +0.55(+2.33%)
Mar 16, 2016 23.60 23.60 23.50 23.60 2,300 -0.08(-0.33%)
Mar 15, 2016 23.70 23.70 23.68 23.68 400 +0.28(+1.19%)
Mar 14, 2016 23.34 23.49 23.34 23.40 3,150 -0.10(-0.43%)
Mar 11, 2016 23.51 23.70 23.50 23.50 2,275 +0.00(+0.00%)
Mar 10, 2016 23.77 23.77 23.50 23.50 8,650 -0.29(-1.22%)
Mar 09, 2016 24.61 24.61 23.70 23.79 1,350 +0.05(+0.23%)
Mar 08, 2016 23.77 23.77 23.51 23.73 2,400 -0.14(-0.61%)
Mar 07, 2016 24.10 24.25 23.88 23.88 2,843 -0.16(-0.67%)
Mar 04, 2016 24.20 24.49 24.04 24.04 7,715 +0.20(+0.84%)
Mar 03, 2016 23.76 24.00 23.76 23.84 2,659 +0.09(+0.38%)
Mar 02, 2016 23.50 24.50 23.50 23.75 10,830 +0.25(+1.06%)
Mar 01, 2016 22.73 25.00 22.73 23.50 9,164 +0.92(+4.07%)
Feb 29, 2016 22.50 22.74 22.41 22.58 10,944 +0.07(+0.31%)
Feb 26, 2016 21.97 23.38 21.97 22.51 39,021 +0.01(+0.04%)
Feb 25, 2016 22.06 22.52 22.06 22.50 15,660 +0.45(+2.04%)
Feb 24, 2016 22.10 22.25 22.00 22.05 52,240 -0.05(-0.23%)
Feb 23, 2016 22.22 22.49 22.10 22.10 10,876 -0.38(-1.69%)
Feb 22, 2016 22.52 22.55 22.20 22.48 17,563 -0.02(-0.09%)
Feb 19, 2016 22.55 22.60 22.50 22.50 16,540 -0.05(-0.22%)
Feb 18, 2016 22.63 22.70 22.55 22.55 1,779 -0.19(-0.84%)
Feb 17, 2016 22.61 22.75 22.61 22.74 3,406 -0.01(-0.04%)
Feb 16, 2016 22.75 22.82 22.55 22.75 3,902 +0.64(+2.89%)
Feb 12, 2016 22.11 22.11 22.11 0 -0.12(-0.54%)
Feb 11, 2016 22.50 22.97 22.04 22.23 36,700 -0.47(-2.07%)
Feb 10, 2016 24.00 24.25 22.70 22.70 57,960 -1.45(-6.00%)
Feb 09, 2016 24.31 24.44 24.13 24.15 5,429 -0.25(-1.02%)
Feb 08, 2016 24.30 24.40 24.30 24.40 1,423 -0.02(-0.08%)
Feb 05, 2016 24.49 24.49 24.42 24.42 1,792 +0.02(+0.08%)
Feb 04, 2016 24.41 24.43 24.40 24.40 6,425 +0.01(+0.04%)
Feb 03, 2016 24.30 24.39 24.30 24.39 4,677 +0.09(+0.37%)
Feb 02, 2016 24.36 24.39 24.30 24.30 5,766 -0.09(-0.37%)
Feb 01, 2016 24.39 24.39 24.32 24.39 8,263 -0.03(-0.12%)
Jan 29, 2016 24.50 24.50 24.32 24.42 6,786 +0.11(+0.45%)
Jan 28, 2016 24.37 24.38 24.31 24.31 561 -0.13(-0.53%)
Jan 27, 2016 24.48 24.48 24.43 24.44 4,002 -0.01(-0.04%)
Jan 26, 2016 24.49 24.49 24.26 24.45 9,297 +0.05(+0.20%)
Jan 25, 2016 24.39 24.71 24.00 24.40 13,032 +0.15(+0.62%)
Jan 22, 2016 24.01 24.29 24.01 24.25 1,867 -0.05(-0.21%)
Jan 21, 2016 24.25 24.30 23.90 24.30 12,315 +0.05(+0.21%)
Jan 20, 2016 24.20 24.29 23.80 24.25 16,170 -0.03(-0.12%)
Jan 19, 2016 23.81 24.35 23.81 24.28 4,617 +0.30(+1.25%)
Jan 15, 2016 23.98 23.98 23.98 0 -0.17(-0.70%)
Jan 14, 2016 24.45 24.45 23.73 24.15 5,280 -0.35(-1.43%)
Jan 13, 2016 24.60 24.63 24.50 24.50 7,276 -0.13(-0.53%)
Jan 12, 2016 24.98 24.98 24.54 24.63 46,807 -0.35(-1.40%)
Jan 11, 2016 24.90 25.00 24.25 24.98 14,159 -0.02(-0.08%)
Jan 08, 2016 24.94 25.00 24.93 25.00 11,187 +0.00(+0.00%)
Jan 07, 2016 24.89 25.00 24.62 25.00 33,744 +0.27(+1.09%)
Jan 06, 2016 24.74 24.75 24.62 24.73 23,016 +0.03(+0.12%)
Jan 05, 2016 24.56 24.75 24.56 24.70 8,595 +0.11(+0.45%)
Jan 04, 2016 24.64 24.72 24.52 24.59 20,821 -0.06(-0.24%)
Dec 31, 2015 24.65 24.65 24.65 0 +0.05(+0.20%)
Dec 30, 2015 24.60 24.60 24.55 24.60 27,142 +0.10(+0.41%)
Dec 29, 2015 24.55 24.55 24.40 24.50 20,330 -0.01(-0.04%)
Dec 28, 2015 24.65 24.65 24.40 24.51 8,810 -0.04(-0.16%)
Dec 24, 2015 24.55 24.55 24.55 0 -0.09(-0.37%)
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.