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 (%)
Jul 29, 2016 25.65 25.70 25.41 25.55 6,475 +0.09(+0.35%)
Jul 28, 2016 25.54 25.54 25.36 25.46 8,881 +0.11(+0.43%)
Jul 27, 2016 25.21 25.50 25.21 25.35 10,650 +0.22(+0.88%)
Jul 26, 2016 25.07 25.20 25.01 25.13 18,832 +0.13(+0.52%)
Jul 25, 2016 25.03 25.03 24.97 25.00 13,202 +0.01(+0.04%)
Jul 22, 2016 25.00 25.00 24.92 24.99 8,808 -0.02(-0.08%)
Jul 21, 2016 25.01 25.01 24.98 25.01 14,076 +0.01(+0.04%)
Jul 20, 2016 25.03 25.05 24.99 25.00 6,624 +0.00(+0.00%)
Jul 19, 2016 24.95 25.00 24.92 25.00 7,454 +0.06(+0.24%)
Jul 18, 2016 24.92 25.02 24.92 24.94 16,962 +0.12(+0.48%)
Jul 15, 2016 25.05 25.05 24.82 24.82 12,268 -0.22(-0.88%)
Jul 14, 2016 25.14 25.14 25.02 25.04 9,064 +0.25(+1.01%)
Jul 13, 2016 24.82 24.82 24.70 24.79 11,003 -0.51(-2.02%)
Jul 12, 2016 25.15 25.30 24.98 25.30 10,521 +0.11(+0.44%)
Jul 11, 2016 24.94 25.19 24.83 25.19 32,134 +0.34(+1.37%)
Jul 08, 2016 24.85 24.82 24.85 7,534 +0.00(+0.01%)
Jul 07, 2016 24.90 24.90 24.80 24.85 33,867 -0.05(-0.19%)
Jul 06, 2016 24.89 4,292 +0.09(+0.38%)
Jul 05, 2016 24.85 24.85 24.80 24.80 32,247 -0.09(-0.36%)
Jul 01, 2016 24.89 24.89 24.89 0 +0.09(+0.36%)
Jun 30, 2016 24.84 24.85 24.75 24.80 15,499 +0.02(+0.08%)
Jun 29, 2016 24.53 24.96 24.53 24.78 11,197 +0.13(+0.53%)
Jun 28, 2016 24.56 24.85 24.56 24.65 38,968 +0.02(+0.08%)
Jun 27, 2016 24.94 24.94 24.48 24.63 5,481 -0.07(-0.29%)
Jun 24, 2016 24.75 24.80 24.70 24.70 2,918 -0.10(-0.40%)
Jun 23, 2016 24.95 24.95 24.80 24.80 7,617 -0.04(-0.16%)
Jun 22, 2016 24.75 24.85 24.70 24.84 3,393 +0.10(+0.40%)
Jun 21, 2016 24.85 24.85 24.71 24.74 92,129 +0.03(+0.12%)
Jun 20, 2016 24.80 24.85 24.70 24.71 15,264 +0.01(+0.04%)
Jun 17, 2016 24.75 24.77 24.69 24.70 19,566 -0.05(-0.20%)
Jun 16, 2016 24.80 24.85 24.70 24.75 5,276 -0.06(-0.24%)
Jun 15, 2016 24.81 24.85 24.70 24.81 3,278 +0.01(+0.04%)
Jun 14, 2016 24.78 24.90 24.70 24.80 10,135 -0.04(-0.16%)
Jun 13, 2016 24.85 24.96 24.72 24.84 11,854 +0.04(+0.16%)
Jun 10, 2016 24.79 24.80 24.72 24.80 3,335 +0.01(+0.04%)
Jun 09, 2016 24.50 24.80 24.48 24.79 9,480 +0.30(+1.22%)
Jun 08, 2016 24.50 24.50 24.46 24.49 8,655 +0.00(+0.00%)
Jun 07, 2016 24.45 24.50 24.45 24.49 3,731 +0.04(+0.16%)
Jun 06, 2016 24.50 24.50 24.45 24.45 4,990 -0.05(-0.20%)
Jun 03, 2016 24.33 24.50 24.33 24.50 3,600 +0.06(+0.25%)
Jun 02, 2016 24.33 24.44 24.33 24.44 9,175 +0.10(+0.41%)
Jun 01, 2016 24.42 24.43 24.31 24.34 3,241 -0.15(-0.61%)
May 31, 2016 24.44 24.49 24.30 24.49 11,210 +0.11(+0.45%)
May 27, 2016 24.38 24.38 24.38 0 +0.00(+0.00%)
May 26, 2016 24.47 24.50 24.35 24.38 6,938 -0.11(-0.45%)
May 25, 2016 24.22 24.50 24.15 24.49 5,944 +0.49(+2.04%)
May 24, 2016 24.23 24.29 24.00 24.00 6,500 -0.30(-1.23%)
May 23, 2016 23.95 24.35 23.90 24.30 3,470 +0.35(+1.46%)
May 20, 2016 23.95 23.95 23.92 23.95 4,550 +0.00(+0.00%)
May 19, 2016 24.10 24.16 23.95 23.95 10,100 -0.15(-0.62%)
May 18, 2016 24.27 24.29 24.02 24.10 4,761 -0.25(-1.03%)
May 17, 2016 24.18 24.19 24.10 24.35 2,800 +0.34(+1.42%)
May 16, 2016 24.11 24.33 24.00 24.01 5,400 +0.01(+0.04%)
May 13, 2016 23.95 24.34 23.95 24.00 2,000 +0.05(+0.21%)
May 12, 2016 24.05 24.05 23.95 23.95 1,707 -0.14(-0.58%)
May 11, 2016 24.05 24.09 23.96 24.09 3,830 +0.09(+0.37%)
May 10, 2016 24.35 24.35 23.96 24.00 6,752 +0.00(+0.00%)
May 09, 2016 24.00 24.00 23.97 24.00 9,982 +0.02(+0.08%)
May 06, 2016 23.94 24.10 23.93 23.98 5,611 +0.02(+0.09%)
May 05, 2016 24.05 24.11 23.96 23.96 2,511 -0.11(-0.46%)
May 04, 2016 23.95 24.14 23.95 24.07 4,327 -0.01(-0.04%)
May 03, 2016 24.00 24.30 23.95 24.08 14,641 +0.08(+0.33%)
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.