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, 2017 6.053 6.069 6.014 6.029 296,366 -0.03(-0.52%)
Mar 30, 2017 5.990 6.061 5.975 6.061 403,549 +0.07(+1.18%)
Mar 29, 2017 5.928 5.998 5.882 5.990 289,270 +0.07(+1.19%)
Mar 28, 2017 5.928 5.948 5.884 5.920 265,596 +0.00(+0.00%)
Mar 27, 2017 5.912 5.943 5.880 5.920 339,382 -0.02(-0.26%)
Mar 24, 2017 5.920 5.982 5.880 5.935 340,756 +0.07(+1.20%)
Mar 23, 2017 5.826 5.912 5.826 5.865 309,131 +0.04(+0.67%)
Mar 22, 2017 5.912 5.951 5.818 5.826 451,549 -0.09(-1.59%)
Mar 21, 2017 5.990 5.990 5.904 5.920 406,214 -0.05(-0.79%)
Mar 20, 2017 5.998 5.998 5.943 5.967 262,930 -0.02(-0.39%)
Mar 17, 2017 5.904 6.006 5.873 5.990 1,248,294 +0.13(+2.14%)
Mar 16, 2017 5.959 5.975 5.865 5.865 496,352 -0.05(-0.93%)
Mar 15, 2017 5.896 5.920 5.873 5.920 484,914 +0.04(+0.67%)
Mar 14, 2017 5.888 5.896 5.865 5.880 268,054 -0.02(-0.27%)
Mar 13, 2017 5.865 5.920 5.857 5.896 353,475 +0.05(+0.80%)
Mar 10, 2017 5.841 5.912 5.826 5.849 366,891 +0.05(+0.81%)
Mar 09, 2017 5.873 5.896 5.786 5.802 545,773 -0.08(-1.33%)
Mar 08, 2017 5.912 5.943 5.873 5.880 222,374 -0.01(-0.13%)
Mar 07, 2017 5.896 5.912 5.873 5.888 232,869 -0.02(-0.27%)
Mar 06, 2017 5.928 5.967 5.873 5.904 297,188 -0.06(-1.05%)
Mar 03, 2017 5.943 5.982 5.904 5.967 239,678 +0.04(+0.66%)
Mar 02, 2017 5.998 5.998 5.896 5.928 332,222 -0.05(-0.79%)
Mar 01, 2017 6.006 6.014 5.943 5.975 314,401 +0.03(+0.53%)
Feb 28, 2017 6.022 6.022 5.904 5.943 352,805 -0.06(-1.04%)
Feb 27, 2017 6.029 6.029 5.951 6.006 376,963 -0.01(-0.13%)
Feb 24, 2017 6.022 6.022 5.951 6.014 370,047 -0.01(-0.13%)
Feb 23, 2017 5.982 6.022 5.951 6.022 481,580 +0.02(+0.39%)
Feb 22, 2017 6.053 6.069 5.982 5.998 431,527 -0.10(-1.67%)
Feb 21, 2017 5.975 6.108 5.935 6.100 670,938 +0.09(+1.57%)
Feb 17, 2017 6.006 6.006 6.006 0 +0.00(+0.00%)
Feb 16, 2017 6.044 6.044 5.945 6.006 1,035,618 -0.02(-0.38%)
Feb 15, 2017 6.044 6.082 5.998 6.029 645,711 +0.04(+0.64%)
Feb 14, 2017 5.991 6.052 5.975 5.991 464,786 -0.02(-0.25%)
Feb 13, 2017 6.097 6.127 5.983 6.006 1,237,529 -0.09(-1.50%)
Feb 10, 2017 5.991 6.135 5.975 6.097 856,141 +0.14(+2.30%)
Feb 09, 2017 5.937 6.014 5.914 5.960 580,947 +0.02(+0.39%)
Feb 08, 2017 5.892 5.945 5.876 5.937 294,260 +0.02(+0.26%)
Feb 07, 2017 5.914 5.949 5.846 5.922 345,870 +0.01(+0.13%)
Feb 06, 2017 5.800 5.934 5.747 5.914 443,483 +0.10(+1.70%)
Feb 03, 2017 5.747 5.838 5.739 5.815 557,697 +0.08(+1.33%)
Feb 02, 2017 5.754 5.785 5.724 5.739 583,420 +0.01(+0.13%)
Feb 01, 2017 5.678 5.762 5.678 5.732 284,609 +0.05(+0.80%)
Jan 31, 2017 5.701 5.747 5.671 5.686 348,690 -0.03(-0.53%)
Jan 30, 2017 5.754 5.762 5.709 5.716 711,306 -0.05(-0.79%)
Jan 27, 2017 5.808 5.808 5.739 5.762 215,923 -0.05(-0.79%)
Jan 26, 2017 5.800 5.831 5.746 5.808 407,733 +0.02(+0.40%)
Jan 25, 2017 5.861 5.884 5.754 5.785 312,281 -0.05(-0.78%)
Jan 24, 2017 5.739 5.861 5.739 5.831 294,419 +0.11(+1.86%)
Jan 23, 2017 5.739 5.747 5.709 5.724 342,923 +0.02(+0.27%)
Jan 20, 2017 5.747 5.770 5.709 5.709 180,145 +0.00(+0.00%)
Jan 19, 2017 5.739 5.765 5.709 5.709 310,904 -0.04(-0.66%)
Jan 18, 2017 5.793 5.814 5.732 5.747 309,705 -0.05(-0.79%)
Jan 17, 2017 5.831 5.846 5.777 5.793 423,139 +0.02(+0.26%)
Jan 13, 2017 5.777 5.777 5.777 0 -0.08(-1.30%)
Jan 12, 2017 5.907 5.945 5.807 5.853 338,565 -0.03(-0.52%)
Jan 11, 2017 5.876 5.907 5.849 5.884 302,276 +0.03(+0.52%)
Jan 10, 2017 5.945 5.945 5.838 5.853 309,550 -0.05(-0.90%)
Jan 09, 2017 5.975 5.975 5.884 5.907 315,958 -0.03(-0.51%)
Jan 06, 2017 5.991 6.040 5.937 5.937 486,829 -0.05(-0.76%)
Jan 05, 2017 6.067 6.090 5.899 5.983 542,848 -0.11(-1.88%)
Jan 04, 2017 5.846 6.120 5.844 6.097 1,080,899 +0.24(+4.03%)
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.