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 (%)
May 31, 2017 25.90 25.90 25.90 25.90 900 +0.15(+0.58%)
May 30, 2017 25.75 25.80 25.75 25.75 1,099 -0.08(-0.31%)
May 26, 2017 25.69 25.89 25.69 25.83 4,039 +0.14(+0.54%)
May 25, 2017 25.88 25.88 25.67 25.69 2,755 +0.00(+0.00%)
May 24, 2017 25.68 25.88 25.68 25.69 3,026 -0.14(-0.54%)
May 23, 2017 25.88 25.88 25.83 25.83 2,101 +0.16(+0.62%)
May 22, 2017 25.67 25.76 25.56 25.67 1,560 +0.00(+0.00%)
May 19, 2017 25.78 25.80 25.65 25.67 3,560 -0.08(-0.31%)
May 18, 2017 25.70 25.77 25.53 25.75 6,430 +0.05(+0.19%)
May 16, 2017 25.70 25.70 25.70 0 +0.00(+0.00%)
May 15, 2017 25.81 25.88 25.70 25.70 19,735 +0.05(+0.19%)
May 12, 2017 25.70 25.70 25.65 25.65 2,740 -0.01(-0.04%)
May 11, 2017 25.67 25.67 25.66 25.66 687 -0.06(-0.23%)
May 10, 2017 25.84 25.86 25.68 25.72 4,800 -0.38(-1.46%)
May 09, 2017 25.85 26.10 25.66 26.10 10,841 -0.02(-0.08%)
May 08, 2017 25.85 26.15 25.85 26.12 1,000 +0.22(+0.85%)
May 05, 2017 25.82 25.90 25.82 25.90 1,360 -0.04(-0.15%)
May 04, 2017 25.98 25.98 25.91 25.94 1,075 -0.06(-0.23%)
May 03, 2017 26.00 26.00 26.00 26.00 400 +0.20(+0.77%)
May 01, 2017 25.80 25.80 25.80 0 -0.13(-0.50%)
Apr 28, 2017 25.98 25.98 25.75 25.93 1,170 +0.18(+0.70%)
Apr 27, 2017 25.90 25.90 25.69 25.75 2,390 -0.05(-0.19%)
Apr 26, 2017 25.75 25.81 25.75 25.80 1,960 +0.05(+0.19%)
Apr 25, 2017 26.15 26.15 25.65 25.75 4,645 -0.40(-1.53%)
Apr 24, 2017 26.15 26.15 26.15 26.15 154 +0.30(+1.16%)
Apr 21, 2017 25.85 25.85 25.85 25.85 1,092 -0.09(-0.35%)
Apr 20, 2017 25.94 25.94 25.94 25.94 309 +0.23(+0.89%)
Apr 19, 2017 25.82 25.89 25.71 25.71 2,273 -0.13(-0.50%)
Apr 18, 2017 26.07 26.07 25.84 25.84 1,898 +0.28(+1.10%)
Apr 17, 2017 25.59 25.64 25.50 25.56 6,610 -0.01(-0.04%)
Apr 13, 2017 25.75 25.75 25.57 25.57 482 +0.07(+0.27%)
Apr 12, 2017 25.79 25.79 25.50 25.50 4,100 -0.22(-0.86%)
Apr 11, 2017 25.80 25.89 25.72 25.72 3,540 -0.31(-1.19%)
Apr 10, 2017 26.20 26.20 25.96 26.03 5,086 +0.03(+0.12%)
Apr 05, 2017 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 04, 2017 26.00 26.00 26.00 26.00 400 +0.00(+0.00%)
Apr 03, 2017 26.13 26.13 26.00 26.00 1,500 -0.20(-0.76%)
Mar 31, 2017 26.20 26.20 26.20 26.20 192 +0.27(+1.04%)
Mar 30, 2017 25.93 25.94 25.93 25.93 800 -0.02(-0.09%)
Mar 29, 2017 25.90 26.20 25.89 25.95 2,319 +0.07(+0.28%)
Mar 28, 2017 26.00 26.05 25.88 25.88 4,575 -0.12(-0.46%)
Mar 27, 2017 26.20 26.20 25.97 26.00 5,816 -0.20(-0.76%)
Mar 24, 2017 26.20 26.20 26.20 26.20 250 +0.24(+0.92%)
Mar 22, 2017 25.96 25.96 25.96 0 +0.21(+0.82%)
Mar 20, 2017 25.75 25.75 25.75 0 -0.21(-0.81%)
Mar 17, 2017 26.09 26.10 25.96 25.96 2,197 -0.13(-0.50%)
Mar 16, 2017 25.91 26.09 25.70 26.09 4,542 +0.19(+0.73%)
Mar 15, 2017 26.15 26.15 25.90 25.90 572 -0.20(-0.77%)
Mar 14, 2017 26.09 26.10 26.09 26.10 400 -0.10(-0.38%)
Mar 13, 2017 25.70 26.20 25.70 26.20 1,785 +0.55(+2.14%)
Mar 10, 2017 25.65 25.65 25.65 25.65 800 -0.01(-0.05%)
Mar 08, 2017 25.66 25.66 25.66 0 -0.09(-0.34%)
Mar 07, 2017 25.78 26.07 25.63 25.75 3,107 +0.00(+0.00%)
Mar 06, 2017 25.75 25.75 25.75 25.75 618 +0.00(+0.00%)
Mar 03, 2017 25.74 25.94 25.74 25.75 1,160 -0.06(-0.23%)
Mar 02, 2017 25.80 25.81 25.80 25.81 2,470 +0.01(+0.04%)
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.