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 (%)
Apr 30, 2018 25.48 25.57 25.36 25.53 2,270 +0.06(+0.23%)
Apr 27, 2018 25.48 25.48 25.36 25.47 4,100 +0.06(+0.25%)
Apr 26, 2018 25.39 25.45 25.35 25.41 1,164 +0.11(+0.42%)
Apr 24, 2018 25.30 25.30 25.30 0 +0.00(+0.00%)
Apr 23, 2018 25.30 25.35 25.30 25.30 1,350 +0.00(+0.00%)
Apr 20, 2018 25.32 25.34 25.30 25.30 600 -0.01(-0.03%)
Apr 19, 2018 25.26 25.31 25.25 25.31 2,169 -0.05(-0.20%)
Apr 18, 2018 25.26 25.36 25.25 25.36 2,300 +0.02(+0.08%)
Apr 17, 2018 25.30 25.34 25.30 25.34 360 -0.01(-0.04%)
Apr 16, 2018 25.31 25.35 25.24 25.35 2,610 +0.06(+0.22%)
Apr 13, 2018 25.24 25.30 25.24 25.30 500 +0.07(+0.26%)
Apr 12, 2018 25.26 25.26 25.23 25.23 575 -0.47(-1.83%)
Apr 11, 2018 25.70 25.70 25.70 25.70 400 +0.00(+0.00%)
Apr 10, 2018 25.63 25.79 25.63 25.70 2,740 +0.00(+0.00%)
Apr 09, 2018 25.69 25.75 25.57 25.70 5,025 +0.10(+0.37%)
Apr 06, 2018 25.65 25.65 25.60 25.60 745 -0.05(-0.18%)
Apr 05, 2018 25.56 25.65 25.56 25.65 795 +0.00(+0.00%)
Apr 04, 2018 25.65 25.65 25.65 25.65 201 +0.09(+0.35%)
Apr 03, 2018 25.56 25.56 25.55 25.56 600 -0.09(-0.35%)
Apr 02, 2018 25.56 25.65 25.56 25.65 832 +0.01(+0.02%)
Mar 29, 2018 25.64 25.64 25.64 0 +0.11(+0.45%)
Mar 27, 2018 25.53 25.53 25.53 500 -0.16(-0.62%)
Mar 23, 2018 25.69 25.69 25.69 400 +0.01(+0.04%)
Mar 22, 2018 25.72 25.72 25.50 25.68 1,380 +0.14(+0.55%)
Mar 21, 2018 25.55 25.58 25.54 25.54 2,501 +0.00(+0.00%)
Mar 20, 2018 25.55 25.55 25.46 25.54 1,700 -0.01(-0.06%)
Mar 19, 2018 25.64 25.64 25.55 25.55 376 -0.03(-0.13%)
Mar 15, 2018 25.59 25.59 25.59 0 +0.09(+0.35%)
Mar 14, 2018 25.50 25.50 25.50 25.50 200 -0.03(-0.12%)
Mar 09, 2018 25.53 25.53 25.53 0 +0.09(+0.36%)
Mar 08, 2018 25.44 25.44 25.40 25.44 983 +0.00(+0.01%)
Mar 07, 2018 25.44 25.44 25.44 25.44 250 -0.07(-0.29%)
Mar 06, 2018 25.51 25.51 25.51 25.51 500 +0.00(+0.00%)
Mar 05, 2018 25.50 25.51 25.45 25.51 1,150 +0.15(+0.59%)
Mar 02, 2018 25.52 25.52 25.35 25.36 1,800 -0.04(-0.16%)
Mar 01, 2018 25.53 25.53 25.40 25.40 2,345 -0.04(-0.16%)
Feb 28, 2018 25.39 25.44 25.39 25.44 5,312 +0.06(+0.25%)
Feb 27, 2018 25.35 25.38 25.35 25.38 400 +0.06(+0.22%)
Feb 26, 2018 25.28 25.35 25.28 25.32 2,602 -0.02(-0.09%)
Feb 23, 2018 25.28 25.36 25.28 25.34 1,704 +0.08(+0.33%)
Feb 22, 2018 25.30 25.33 25.26 25.26 2,645 -0.04(-0.16%)
Feb 21, 2018 25.30 25.30 25.30 25.30 400 -0.18(-0.70%)
Feb 16, 2018 25.48 25.48 25.48 0 +0.16(+0.63%)
Feb 15, 2018 25.31 25.35 25.20 25.32 4,200 -0.07(-0.26%)
Feb 14, 2018 25.35 25.43 25.31 25.39 2,124 -0.01(-0.06%)
Feb 13, 2018 25.40 25.40 25.35 25.40 1,000 +0.12(+0.47%)
Feb 12, 2018 25.30 25.30 25.28 25.28 900 -0.07(-0.27%)
Feb 09, 2018 25.31 25.35 25.31 25.35 568 -0.05(-0.20%)
Feb 08, 2018 25.36 25.40 25.36 25.40 900 +0.05(+0.20%)
Feb 07, 2018 25.36 25.36 25.35 500 -0.01(-0.04%)
Feb 06, 2018 25.52 25.52 25.35 25.36 3,500 +0.00(+0.00%)
Feb 05, 2018 25.40 25.40 25.35 25.36 2,220 +0.03(+0.12%)
Feb 02, 2018 25.51 25.62 25.33 25.33 3,885 -0.11(-0.43%)
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.