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 (%)
Aug 31, 2017 26.30 26.30 26.30 0 +0.08(+0.31%)
Aug 30, 2017 26.05 26.22 26.05 26.22 2,343 +0.17(+0.65%)
Aug 29, 2017 25.95 26.14 25.90 26.05 2,173 +0.07(+0.27%)
Aug 28, 2017 26.01 26.01 25.97 25.98 2,425 -0.17(-0.65%)
Aug 25, 2017 26.10 26.15 26.09 26.15 2,977 +0.15(+0.58%)
Aug 24, 2017 26.00 26.00 26.00 26.00 400 -0.15(-0.57%)
Aug 23, 2017 25.97 26.15 25.96 26.15 2,500 +0.18(+0.69%)
Aug 22, 2017 25.98 25.98 25.96 25.97 1,459 -0.23(-0.88%)
Aug 21, 2017 26.29 26.30 25.96 26.20 2,860 +0.21(+0.81%)
Aug 18, 2017 26.24 26.24 25.99 25.99 2,510 -0.30(-1.14%)
Aug 17, 2017 26.29 26.29 26.29 26.29 1,000 +0.37(+1.43%)
Aug 16, 2017 26.06 26.10 25.92 25.92 1,225 -0.08(-0.31%)
Aug 15, 2017 26.00 26.00 26.00 26.00 1,760 +0.09(+0.35%)
Aug 14, 2017 25.89 26.18 25.89 25.91 1,751 +0.05(+0.19%)
Aug 10, 2017 25.86 25.86 25.86 0 -0.00(-0.00%)
Aug 09, 2017 25.86 25.86 25.86 25.86 1,000 -0.02(-0.08%)
Aug 08, 2017 26.15 26.29 25.88 25.88 3,416 -0.06(-0.23%)
Aug 07, 2017 25.91 25.97 25.91 25.94 540 -0.16(-0.62%)
Aug 04, 2017 26.00 26.10 26.00 26.10 883 +0.15(+0.58%)
Aug 03, 2017 25.84 26.15 25.84 25.95 2,182 +0.01(+0.04%)
Aug 02, 2017 25.81 26.15 25.80 25.94 16,208 +0.13(+0.50%)
Aug 01, 2017 25.79 25.90 25.79 25.81 975 -0.08(-0.32%)
Jul 31, 2017 25.90 26.00 25.81 25.89 2,129 +0.07(+0.29%)
Jul 28, 2017 25.90 25.90 25.82 25.82 1,713 -0.00(-0.00%)
Jul 27, 2017 25.79 25.90 25.78 25.82 2,450 -0.12(-0.46%)
Jul 26, 2017 25.94 25.94 25.94 25.94 186 +0.09(+0.35%)
Jul 25, 2017 25.75 25.85 25.75 25.85 7,414 -0.00(-0.00%)
Jul 24, 2017 25.87 25.88 25.80 25.85 2,555 +0.08(+0.31%)
Jul 21, 2017 25.80 25.80 25.77 25.77 2,138 +0.02(+0.08%)
Jul 20, 2017 25.89 25.74 25.75 2,703 -0.04(-0.16%)
Jul 19, 2017 25.73 25.79 25.73 25.79 1,350 +0.02(+0.08%)
Jul 18, 2017 25.70 25.80 25.70 25.77 841 -0.04(-0.16%)
Jul 17, 2017 25.78 25.82 25.70 25.81 1,261 +0.03(+0.10%)
Jul 14, 2017 25.82 25.82 25.78 25.78 600 +0.12(+0.49%)
Jul 13, 2017 25.72 25.83 25.66 25.66 6,000 -0.06(-0.23%)
Jul 12, 2017 25.86 25.86 25.72 25.72 2,600 -0.42(-1.61%)
Jul 11, 2017 26.15 26.15 26.02 26.14 5,340 +0.12(+0.46%)
Jul 10, 2017 26.10 26.22 26.00 26.02 2,900 -0.14(-0.54%)
Jul 07, 2017 26.13 26.20 26.13 26.16 1,550 +0.01(+0.04%)
Jul 06, 2017 26.29 26.31 26.15 26.15 2,800 -0.13(-0.49%)
Jul 05, 2017 26.27 26.28 26.27 26.28 400 +0.03(+0.11%)
Jul 03, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jun 30, 2017 26.25 26.25 26.25 0 -0.02(-0.08%)
Jun 29, 2017 26.27 26.27 26.27 26.27 200 -0.12(-0.45%)
Jun 28, 2017 26.11 26.39 26.10 26.39 6,310 +0.53(+2.05%)
Jun 27, 2017 26.03 26.11 25.86 25.86 2,485 +0.00(+0.00%)
Jun 26, 2017 26.01 26.01 25.86 25.86 7,900 -0.15(-0.58%)
Jun 23, 2017 26.01 26.15 26.01 26.01 3,460 -0.09(-0.34%)
Jun 22, 2017 26.00 26.15 26.00 26.10 4,023 +0.10(+0.38%)
Jun 21, 2017 26.05 26.05 25.94 26.00 2,952 +0.16(+0.62%)
Jun 20, 2017 25.98 25.98 25.84 25.84 4,565 -0.09(-0.35%)
Jun 19, 2017 25.88 25.93 25.88 25.93 325 -0.03(-0.12%)
Jun 16, 2017 25.70 25.98 25.70 25.96 2,409 +0.24(+0.93%)
Jun 15, 2017 25.70 25.72 25.70 25.72 1,400 +0.00(+0.00%)
Jun 14, 2017 25.76 25.76 25.72 25.72 950 -0.24(-0.92%)
Jun 13, 2017 25.96 25.96 25.96 25.96 330 -0.02(-0.08%)
Jun 12, 2017 25.97 25.98 25.96 25.98 700 +0.08(+0.31%)
Jun 09, 2017 25.83 25.90 25.83 25.90 609 +0.14(+0.54%)
Jun 08, 2017 25.76 25.76 25.76 25.76 425 -0.14(-0.54%)
Jun 07, 2017 25.75 25.90 25.75 25.90 807 +0.14(+0.53%)
Jun 06, 2017 25.76 25.76 25.76 25.76 200 -0.12(-0.45%)
Jun 05, 2017 25.76 25.90 25.76 25.88 425 +0.15(+0.57%)
Jun 02, 2017 25.73 25.73 25.73 25.73 100 -0.09(-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.