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 (%)
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%)
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.