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 29, 2019 3.127 3.157 3.030 3.030 143,491 -0.09(-2.81%)
Mar 28, 2019 3.118 3.166 3.109 3.118 116,731 -0.01(-0.31%)
Mar 27, 2019 3.127 3.147 3.088 3.127 110,031 +0.00(+0.00%)
Mar 26, 2019 3.137 3.176 3.088 3.127 67,975 -0.01(-0.31%)
Mar 25, 2019 3.157 3.186 3.137 3.137 89,883 -0.02(-0.62%)
Mar 22, 2019 3.127 3.166 3.111 3.157 84,370 +0.03(+0.93%)
Mar 21, 2019 3.069 3.166 3.059 3.127 260,541 +0.02(+0.63%)
Mar 20, 2019 3.088 3.118 3.049 3.108 81,527 +0.04(+1.27%)
Mar 19, 2019 3.118 3.118 3.049 3.069 56,320 -0.05(-1.56%)
Mar 18, 2019 3.098 3.137 3.030 3.118 87,484 +0.00(+0.00%)
Mar 15, 2019 3.127 3.127 3.010 3.118 153,755 -0.02(-0.62%)
Mar 14, 2019 3.108 3.157 3.030 3.137 89,965 +0.00(+0.00%)
Mar 13, 2019 3.137 3.166 3.098 3.137 89,110 +0.00(+0.00%)
Mar 12, 2019 3.166 3.186 3.095 3.137 214,236 -0.01(-0.31%)
Mar 11, 2019 3.147 3.186 3.069 3.147 48,617 -0.01(-0.31%)
Mar 08, 2019 3.079 3.205 3.069 3.157 135,896 +0.08(+2.53%)
Mar 07, 2019 2.981 3.176 2.981 3.079 194,051 +0.04(+1.28%)
Mar 06, 2019 3.147 3.186 3.020 3.040 129,828 -0.14(-4.29%)
Mar 05, 2019 3.118 3.186 2.972 3.176 78,834 +0.04(+1.24%)
Mar 04, 2019 3.235 3.246 3.069 3.137 123,453 -0.10(-3.01%)
Mar 01, 2019 3.381 3.381 3.176 3.235 81,599 -0.14(-4.05%)
Feb 28, 2019 3.215 3.371 3.069 3.371 265,725 +0.17(+5.17%)
Feb 27, 2019 3.488 3.488 3.205 3.205 128,009 -0.30(-8.61%)
Feb 26, 2019 3.517 3.537 3.235 3.507 322,127 +0.00(+0.00%)
Feb 25, 2019 3.410 3.624 3.049 3.507 495,540 +0.09(+2.56%)
Feb 22, 2019 2.981 3.468 2.981 3.420 707,810 +0.42(+13.96%)
Feb 21, 2019 3.069 3.069 2.952 3.001 53,392 -0.03(-0.96%)
Feb 20, 2019 2.877 3.030 2.877 3.030 94,248 +0.12(+4.29%)
Feb 19, 2019 2.915 2.925 2.848 2.905 166,355 -0.02(-0.66%)
Feb 15, 2019 2.925 2.953 2.896 2.925 98,346 +0.00(+0.00%)
Feb 14, 2019 2.972 3.059 2.848 2.925 282,816 -0.07(-2.24%)
Feb 13, 2019 3.030 3.040 2.953 2.992 308,899 -0.04(-1.27%)
Feb 12, 2019 2.972 3.078 2.972 3.030 529,996 -0.04(-1.25%)
Feb 11, 2019 3.097 3.135 3.059 3.068 95,290 -0.03(-0.93%)
Feb 08, 2019 3.203 3.203 3.078 3.097 106,168 -0.10(-3.00%)
Feb 07, 2019 3.241 3.279 3.174 3.193 178,307 -0.06(-1.77%)
Feb 06, 2019 3.337 3.337 3.193 3.251 123,287 -0.05(-1.45%)
Feb 05, 2019 3.318 3.340 3.155 3.298 159,256 -0.01(-0.29%)
Feb 04, 2019 3.164 3.308 3.078 3.308 433,285 +0.19(+6.15%)
Feb 01, 2019 3.174 3.241 3.068 3.116 139,854 -0.09(-2.69%)
Jan 31, 2019 3.020 3.231 3.011 3.203 348,604 +0.18(+6.03%)
Jan 30, 2019 2.972 3.059 2.972 3.020 161,370 +0.04(+1.29%)
Jan 29, 2019 2.896 3.011 2.891 2.982 131,613 +0.08(+2.64%)
Jan 28, 2019 2.867 2.910 2.829 2.905 153,446 +0.04(+1.34%)
Jan 25, 2019 2.819 2.867 2.809 2.867 63,200 +0.04(+1.36%)
Jan 24, 2019 2.829 2.857 2.771 2.829 39,477 +0.00(+0.00%)
Jan 23, 2019 2.762 2.857 2.733 2.829 147,637 +0.07(+2.43%)
Jan 22, 2019 2.819 2.829 2.752 2.762 71,518 -0.07(-2.37%)
Jan 18, 2019 2.857 2.857 2.790 2.829 57,151 -0.04(-1.34%)
Jan 17, 2019 2.800 2.877 2.723 2.867 128,965 +0.06(+2.05%)
Jan 16, 2019 2.723 2.819 2.651 2.809 137,463 +0.08(+2.81%)
Jan 15, 2019 2.762 2.829 2.714 2.733 83,178 -0.03(-1.04%)
Jan 14, 2019 2.704 2.781 2.704 2.762 77,733 +0.03(+1.05%)
Jan 11, 2019 2.646 2.752 2.618 2.733 203,263 +0.04(+1.42%)
Jan 10, 2019 2.579 2.723 2.579 2.694 154,450 +0.12(+4.46%)
Jan 09, 2019 2.704 2.733 2.551 2.579 374,012 -0.13(-4.95%)
Jan 08, 2019 2.694 2.727 2.637 2.714 179,152 +0.03(+1.07%)
Jan 07, 2019 2.714 2.809 2.656 2.685 256,214 +0.01(+0.36%)
Jan 04, 2019 2.551 2.675 2.522 2.675 161,025 +0.14(+5.68%)
Jan 03, 2019 2.522 2.637 2.522 2.531 138,006 +0.02(+0.76%)
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.