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 (%)
Jun 30, 2020 23.11 23.50 23.11 23.50 765 +0.40(+1.73%)
Jun 29, 2020 23.21 23.21 22.86 23.10 11,481 -0.11(-0.47%)
Jun 26, 2020 23.70 23.70 23.21 23.21 9,700 -0.39(-1.65%)
Jun 25, 2020 23.67 23.80 23.60 23.60 535 +0.39(+1.68%)
Jun 24, 2020 23.74 23.76 23.21 23.21 3,167 -0.29(-1.23%)
Jun 23, 2020 23.42 23.74 23.42 23.50 1,571 -0.25(-1.03%)
Jun 22, 2020 23.45 23.75 23.45 23.75 2,578 +0.34(+1.47%)
Jun 19, 2020 23.40 23.62 23.38 23.40 4,700 -0.40(-1.67%)
Jun 18, 2020 23.47 23.80 23.47 23.80 3,901 +0.30(+1.28%)
Jun 17, 2020 23.63 23.77 23.25 23.50 9,252 -0.40(-1.67%)
Jun 16, 2020 23.70 23.90 23.70 23.90 4,841 +0.37(+1.57%)
Jun 15, 2020 23.20 23.64 23.20 23.53 5,990 -0.04(-0.17%)
Jun 12, 2020 23.48 23.75 23.48 23.57 7,800 +0.32(+1.38%)
Jun 11, 2020 23.67 23.67 23.25 23.25 7,114 -0.54(-2.27%)
Jun 10, 2020 23.61 23.80 23.60 23.79 3,358 +0.16(+0.70%)
Jun 09, 2020 23.70 23.70 23.45 23.62 7,352 +0.11(+0.45%)
Jun 08, 2020 23.51 23.82 23.25 23.52 10,353 -0.29(-1.22%)
Jun 05, 2020 23.83 23.83 23.03 23.81 5,200 +0.22(+0.91%)
Jun 04, 2020 23.51 23.70 22.90 23.59 6,456 -0.23(-0.94%)
Jun 03, 2020 23.70 24.60 23.55 23.82 3,870 +0.25(+1.06%)
Jun 02, 2020 23.50 23.71 23.50 23.57 6,113 -0.08(-0.34%)
Jun 01, 2020 23.37 23.65 23.37 23.65 20,315 +0.42(+1.79%)
May 29, 2020 23.19 23.65 23.19 23.23 3,200 +0.24(+1.04%)
May 28, 2020 22.97 23.05 22.54 23.00 4,780 +0.03(+0.11%)
May 27, 2020 22.61 22.97 22.51 22.97 5,965 +0.27(+1.19%)
May 26, 2020 22.70 22.80 22.70 22.70 3,193 -0.10(-0.44%)
May 22, 2020 22.70 22.80 22.65 22.80 5,700 +0.30(+1.33%)
May 21, 2020 22.56 22.70 22.50 22.50 4,014 -0.05(-0.22%)
May 20, 2020 22.33 22.80 22.33 22.55 14,649 +0.10(+0.45%)
May 19, 2020 22.35 22.70 22.30 22.45 6,456 +0.12(+0.54%)
May 18, 2020 22.60 22.60 22.07 22.33 3,005 -0.06(-0.26%)
May 15, 2020 22.43 22.80 22.05 22.39 3,100 +0.39(+1.77%)
May 14, 2020 22.03 22.03 21.90 22.00 7,896 -0.12(-0.54%)
May 13, 2020 22.90 23.00 21.90 22.12 4,175 -0.88(-3.83%)
May 12, 2020 22.47 23.00 22.47 23.00 2,022 +0.65(+2.91%)
May 11, 2020 21.95 22.35 21.73 22.35 5,281 +0.35(+1.59%)
May 08, 2020 22.29 22.32 21.51 22.00 6,100 +0.10(+0.46%)
May 07, 2020 21.60 21.90 21.32 21.90 7,168 +0.05(+0.23%)
May 06, 2020 21.70 21.85 21.55 21.85 1,510 +0.15(+0.69%)
May 05, 2020 22.52 22.56 21.28 21.70 7,044 -0.70(-3.12%)
May 04, 2020 20.90 22.40 20.90 22.40 7,101 +1.50(+7.18%)
May 01, 2020 21.97 21.97 20.70 20.90 2,600 -1.10(-5.00%)
Apr 30, 2020 23.05 23.05 21.79 22.00 5,792 -0.70(-3.08%)
Apr 29, 2020 21.93 22.99 21.61 22.70 6,979 +0.15(+0.67%)
Apr 28, 2020 21.54 22.55 21.50 22.55 10,634 +1.26(+5.92%)
Apr 27, 2020 21.58 21.65 21.09 21.29 2,533 -0.26(-1.21%)
Apr 24, 2020 20.42 21.55 20.40 21.55 6,300 +0.35(+1.65%)
Apr 23, 2020 20.52 21.20 20.52 21.20 5,863 -0.01(-0.04%)
Apr 22, 2020 20.52 21.45 20.52 21.21 2,987 +0.25(+1.18%)
Apr 21, 2020 20.98 21.01 20.51 20.96 2,921 +0.45(+2.20%)
Apr 20, 2020 21.35 21.35 20.50 20.51 3,436 -0.82(-3.84%)
Apr 17, 2020 21.02 21.37 21.02 21.33 10,400 +0.08(+0.38%)
Apr 16, 2020 21.79 21.79 21.00 21.25 4,624 -0.55(-2.52%)
Apr 15, 2020 21.99 21.99 21.59 21.80 1,123 +0.67(+3.16%)
Apr 14, 2020 21.40 22.35 21.13 21.13 9,840 -0.59(-2.71%)
Apr 13, 2020 21.00 21.72 21.00 21.72 2,060 +0.61(+2.89%)
Apr 09, 2020 21.25 22.03 21.11 21.11 5,800 +0.11(+0.52%)
Apr 08, 2020 18.75 21.70 18.75 21.00 6,245 +1.17(+5.91%)
Apr 07, 2020 19.03 20.92 18.47 19.83 26,679 +1.33(+7.18%)
Apr 06, 2020 17.50 18.69 17.46 18.50 36,659 +1.20(+6.94%)
Apr 03, 2020 17.00 17.30 17.00 17.30 10,200 -0.19(-1.10%)
Apr 02, 2020 18.05 18.05 17.00 17.49 18,468 +1.37(+8.52%)
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.