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 (%)
Mar 31, 2014 7.158 7.158 7.002 7.064 2,032,598 -0.01(-0.07%)
Mar 28, 2014 7.090 7.163 7.059 7.070 466,067 -0.02(-0.29%)
Mar 27, 2014 7.075 7.116 7.033 7.090 556,789 +0.05(+0.74%)
Mar 26, 2014 7.158 7.163 7.038 7.038 714,571 -0.09(-1.31%)
Mar 25, 2014 7.137 7.179 7.087 7.132 590,533 +0.01(+0.15%)
Mar 24, 2014 7.199 7.205 7.085 7.121 703,973 -0.06(-0.80%)
Mar 21, 2014 7.096 7.179 7.075 7.179 2,720,375 +0.09(+1.32%)
Mar 20, 2014 7.075 7.085 7.007 7.085 667,062 +0.00(+0.00%)
Mar 19, 2014 7.080 7.085 7.018 7.085 843,004 +0.01(+0.07%)
Mar 18, 2014 7.064 7.085 6.981 7.080 906,330 +0.02(+0.22%)
Mar 17, 2014 6.976 7.127 6.919 7.064 1,550,644 +0.10(+1.49%)
Mar 14, 2014 7.064 7.096 6.935 6.961 839,873 -0.07(-1.03%)
Mar 13, 2014 7.096 7.142 7.007 7.033 566,595 -0.04(-0.59%)
Mar 12, 2014 7.028 7.080 7.007 7.075 530,033 +0.03(+0.44%)
Mar 11, 2014 7.137 7.163 7.007 7.044 611,623 -0.09(-1.31%)
Mar 10, 2014 7.121 7.163 7.044 7.137 738,158 +0.01(+0.15%)
Mar 07, 2014 7.194 7.234 7.111 7.127 644,502 -0.05(-0.65%)
Mar 06, 2014 7.179 7.230 7.142 7.173 921,092 +0.01(+0.14%)
Mar 05, 2014 7.137 7.205 7.122 7.163 1,082,644 +0.03(+0.36%)
Mar 04, 2014 7.282 7.303 7.132 7.137 1,665,976 -0.10(-1.36%)
Mar 03, 2014 7.220 7.272 7.189 7.236 771,106 -0.05(-0.71%)
Feb 28, 2014 7.293 7.308 7.221 7.288 1,704,590 +0.01(+0.07%)
Feb 27, 2014 7.210 7.308 7.179 7.282 1,009,885 +0.08(+1.15%)
Feb 26, 2014 7.194 7.251 7.173 7.199 933,784 +0.04(+0.58%)
Feb 25, 2014 7.324 7.324 7.153 7.158 1,089,826 -0.18(-2.41%)
Feb 24, 2014 7.298 7.381 7.288 7.334 1,004,994 +0.06(+0.86%)
Feb 21, 2014 7.302 7.307 7.257 7.272 1,199,163 +0.00(+0.00%)
Feb 20, 2014 7.237 7.307 7.237 7.272 889,594 +0.05(+0.63%)
Feb 19, 2014 7.378 7.383 7.226 7.226 1,146,520 -0.14(-1.92%)
Feb 18, 2014 7.257 7.378 7.257 7.368 1,179,778 +0.12(+1.60%)
Feb 14, 2014 7.247 7.252 7.252 7.252 835,669 +0.01(+0.07%)
Feb 13, 2014 7.110 7.267 7.080 7.247 1,196,013 +0.14(+1.92%)
Feb 12, 2014 7.105 7.125 7.079 7.110 1,130,269 +0.01(+0.07%)
Feb 11, 2014 7.156 7.156 7.075 7.105 1,102,144 -0.03(-0.35%)
Feb 10, 2014 7.080 7.141 7.029 7.130 2,078,582 +0.07(+1.00%)
Feb 07, 2014 6.974 7.060 6.918 7.060 1,513,985 +0.15(+2.20%)
Feb 06, 2014 6.817 6.969 6.781 6.908 1,480,095 +0.11(+1.56%)
Feb 05, 2014 6.867 6.878 6.802 6.802 1,235,367 -0.07(-0.96%)
Feb 04, 2014 6.903 6.918 6.862 6.867 1,445,698 +0.00(+0.00%)
Feb 03, 2014 6.994 7.039 6.827 6.867 2,464,469 -0.11(-1.52%)
Jan 31, 2014 6.974 7.029 6.918 6.974 12,967,052 -0.28(-3.84%)
Jan 30, 2014 7.161 7.267 7.105 7.252 459,463 +0.15(+2.06%)
Jan 29, 2014 7.186 7.221 7.080 7.105 672,640 -0.12(-1.61%)
Jan 28, 2014 7.196 7.252 7.146 7.221 583,659 +0.05(+0.63%)
Jan 27, 2014 7.287 7.307 7.085 7.176 721,050 -0.09(-1.18%)
Jan 24, 2014 7.439 7.444 7.242 7.262 562,065 -0.18(-2.45%)
Jan 23, 2014 7.444 7.484 7.419 7.444 658,238 +0.02(+0.20%)
Jan 22, 2014 7.393 7.474 7.363 7.429 550,958 +0.04(+0.55%)
Jan 21, 2014 7.312 7.393 7.297 7.388 877,640 +0.14(+1.88%)
Jan 17, 2014 7.277 7.252 7.252 7.252 311,843 -0.02(-0.21%)
Jan 16, 2014 7.252 7.297 7.232 7.267 500,110 +0.01(+0.07%)
Jan 15, 2014 7.166 7.272 7.166 7.262 544,757 +0.10(+1.34%)
Jan 14, 2014 7.135 7.176 7.119 7.166 371,050 +0.04(+0.57%)
Jan 13, 2014 7.156 7.191 7.074 7.125 520,323 -0.03(-0.42%)
Jan 10, 2014 7.130 7.161 7.100 7.156 406,165 +0.05(+0.64%)
Jan 09, 2014 7.085 7.120 7.029 7.110 626,024 +0.06(+0.79%)
Jan 08, 2014 7.055 7.080 6.999 7.055 478,528 +0.02(+0.22%)
Jan 07, 2014 7.055 7.070 7.034 7.039 631,675 +0.03(+0.36%)
Jan 06, 2014 6.999 7.065 6.999 7.014 625,597 +0.04(+0.51%)
Jan 03, 2014 7.055 7.115 6.969 6.979 732,126 -0.04(-0.50%)
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.