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 (%)
Sep 28, 2018 25.39 25.39 25.32 25.32 1,000 +0.02(+0.08%)
Sep 27, 2018 25.30 25.42 25.30 25.30 1,235 -0.02(-0.08%)
Sep 26, 2018 25.34 25.34 25.30 25.32 3,778 -0.02(-0.06%)
Sep 25, 2018 25.32 25.45 25.32 25.34 1,529 +0.04(+0.14%)
Sep 24, 2018 25.30 25.32 25.30 25.30 1,540 +0.04(+0.16%)
Sep 21, 2018 25.29 25.29 25.26 25.26 2,600 -0.05(-0.20%)
Sep 20, 2018 25.22 25.31 25.21 25.31 1,790 +0.11(+0.44%)
Sep 19, 2018 25.33 25.33 25.20 25.20 816 -0.12(-0.47%)
Sep 18, 2018 25.32 25.32 25.32 25.32 952 +0.01(+0.04%)
Sep 17, 2018 25.38 25.41 25.31 25.31 1,200 +0.05(+0.20%)
Sep 14, 2018 25.25 25.35 25.25 25.26 1,100 +0.01(+0.04%)
Sep 13, 2018 25.35 25.35 25.25 25.25 800 -0.10(-0.38%)
Sep 12, 2018 25.24 25.36 25.24 25.35 2,700 -0.03(-0.14%)
Sep 11, 2018 25.38 25.38 25.38 25.38 1,000 +0.10(+0.40%)
Sep 10, 2018 25.28 25.28 25.28 25.28 248 +0.05(+0.20%)
Sep 07, 2018 25.32 25.32 25.23 25.23 2,100 -0.11(-0.44%)
Sep 06, 2018 25.35 25.38 25.34 25.34 1,400 +0.00(+0.01%)
Sep 05, 2018 25.25 25.37 25.25 25.34 1,590 -0.02(-0.09%)
Sep 04, 2018 25.32 25.36 25.32 25.36 700 +0.01(+0.05%)
Aug 31, 2018 25.35 25.35 25.35 0 +0.04(+0.16%)
Aug 30, 2018 25.29 25.31 25.25 25.31 510 +0.02(+0.08%)
Aug 28, 2018 25.29 25.29 25.29 0 -0.04(-0.16%)
Aug 27, 2018 25.33 25.33 25.33 25.33 100 +0.04(+0.16%)
Aug 23, 2018 25.29 25.29 25.29 0 +0.01(+0.04%)
Aug 22, 2018 25.28 25.28 25.28 25.28 456 +0.02(+0.07%)
Aug 21, 2018 25.31 25.31 25.26 25.26 700 -0.09(-0.36%)
Aug 20, 2018 25.29 25.35 25.29 25.35 1,090 +0.03(+0.13%)
Aug 17, 2018 25.27 25.33 25.25 25.32 1,900 +0.02(+0.08%)
Aug 16, 2018 25.23 25.30 25.23 25.30 2,450 +0.04(+0.17%)
Aug 15, 2018 25.24 25.28 25.24 25.26 2,249 +0.02(+0.06%)
Aug 14, 2018 25.24 25.24 25.24 25.24 800 -0.06(-0.24%)
Aug 13, 2018 25.40 25.40 25.29 25.30 2,641 -0.03(-0.12%)
Aug 10, 2018 25.20 25.35 25.17 25.33 20,600 +0.29(+1.16%)
Aug 09, 2018 25.06 25.06 25.03 25.04 4,530 -0.01(-0.02%)
Aug 08, 2018 24.95 25.05 24.95 25.05 639 -0.00(-0.02%)
Aug 07, 2018 25.00 25.06 25.00 25.05 3,834 -0.03(-0.12%)
Aug 06, 2018 25.04 25.08 24.98 25.08 2,333 +0.01(+0.04%)
Aug 03, 2018 25.05 25.07 25.05 25.07 500 -0.01(-0.04%)
Aug 02, 2018 24.98 25.08 24.95 25.08 6,500 +0.08(+0.32%)
Aug 01, 2018 25.00 25.00 24.99 25.00 2,550 -0.09(-0.35%)
Jul 31, 2018 25.02 25.09 25.01 25.09 1,435 +0.02(+0.07%)
Jul 30, 2018 25.09 25.09 25.07 25.07 1,326 -0.01(-0.04%)
Jul 27, 2018 25.04 25.08 25.00 25.08 1,600 +0.07(+0.28%)
Jul 26, 2018 25.00 25.05 25.00 25.01 2,232 +0.04(+0.16%)
Jul 25, 2018 25.10 25.10 24.95 24.97 11,526 -0.10(-0.40%)
Jul 24, 2018 24.96 25.07 24.90 25.07 4,400 +0.04(+0.16%)
Jul 23, 2018 25.08 25.10 25.03 25.03 2,247 -0.03(-0.12%)
Jul 20, 2018 25.05 25.06 25.05 25.06 360 +0.04(+0.16%)
Jul 19, 2018 25.10 25.13 25.01 25.02 3,139 -0.08(-0.32%)
Jul 18, 2018 25.07 25.10 25.07 25.10 1,680 +0.02(+0.08%)
Jul 17, 2018 25.05 25.08 25.00 25.08 1,702 -0.08(-0.31%)
Jul 16, 2018 25.10 25.16 24.96 25.16 2,519 +0.07(+0.26%)
Jul 13, 2018 25.10 25.10 25.04 25.09 747 -0.12(-0.50%)
Jul 12, 2018 25.23 25.23 25.13 25.22 1,460 -0.28(-1.10%)
Jul 11, 2018 25.52 25.52 25.49 25.50 1,646 +0.12(+0.47%)
Jul 09, 2018 25.38 25.38 25.38 0 -0.04(-0.16%)
Jul 06, 2018 25.43 25.43 25.42 25.42 400 +0.02(+0.08%)
Jul 05, 2018 25.37 25.40 25.37 25.40 2,300 -0.15(-0.59%)
Jul 02, 2018 25.55 25.55 25.55 0 +0.21(+0.83%)
Jun 29, 2018 25.35 25.35 25.30 25.34 3,400 +0.04(+0.16%)
Jun 28, 2018 25.30 25.40 25.30 25.30 1,300 +0.00(+0.01%)
Jun 27, 2018 25.31 25.31 25.29 25.30 4,539 +0.02(+0.07%)
Jun 26, 2018 25.32 25.32 25.28 25.28 5,850 -0.00(-0.01%)
Jun 25, 2018 25.25 25.30 25.25 25.28 950 -0.02(-0.06%)
Jun 22, 2018 25.30 25.30 25.26 25.30 1,001 +0.05(+0.19%)
Jun 21, 2018 25.25 25.25 25.25 25.25 525 +0.00(+0.00%)
Jun 20, 2018 25.26 25.26 25.22 25.25 2,300 +0.00(+0.00%)
Jun 19, 2018 25.20 25.25 25.14 25.25 2,270 +0.02(+0.08%)
Jun 18, 2018 25.18 25.23 25.13 25.23 3,063 +0.11(+0.44%)
Jun 15, 2018 25.16 25.19 25.12 25.12 3,476 +0.01(+0.04%)
Jun 14, 2018 25.22 25.22 25.10 25.11 11,342 -0.09(-0.36%)
Jun 13, 2018 25.25 25.26 25.20 25.20 1,350 +0.00(+0.00%)
Jun 12, 2018 25.23 25.23 25.10 25.20 11,266 +0.00(+0.00%)
Jun 11, 2018 25.11 25.20 25.10 25.20 7,346 +0.09(+0.36%)
Jun 08, 2018 25.20 25.20 25.10 25.11 11,142 -0.09(-0.36%)
Jun 07, 2018 25.16 25.20 25.12 25.20 3,731 +0.11(+0.43%)
Jun 06, 2018 25.11 25.15 25.09 25.09 6,600 -0.01(-0.03%)
Jun 05, 2018 25.05 25.10 25.05 25.10 2,056 +0.05(+0.20%)
Jun 04, 2018 25.06 25.08 25.05 25.05 2,459 -0.02(-0.08%)
Jun 01, 2018 25.09 25.12 25.07 25.07 1,506 -0.00(-0.00%)
May 30, 2018 25.07 25.07 25.07 0 +0.05(+0.20%)
May 29, 2018 25.18 25.20 25.05 25.02 4,600 -0.18(-0.69%)
May 25, 2018 25.20 25.20 25.20 0 -0.04(-0.18%)
May 23, 2018 25.24 25.24 25.24 0 +0.04(+0.16%)
May 22, 2018 25.17 25.22 25.16 25.20 1,787 +0.03(+0.12%)
May 18, 2018 25.17 25.17 25.17 0 -0.08(-0.32%)
May 17, 2018 25.25 25.25 25.25 25.25 100 -0.04(-0.18%)
May 16, 2018 25.14 25.29 25.14 25.29 2,300 +0.10(+0.41%)
May 15, 2018 25.24 25.24 25.17 25.19 2,190 -0.06(-0.24%)
May 14, 2018 25.21 25.25 25.18 25.25 1,300 +0.11(+0.43%)
May 11, 2018 25.13 25.14 25.08 25.14 1,399 +0.07(+0.28%)
May 10, 2018 25.19 25.23 25.07 25.07 4,520 -0.12(-0.48%)
May 09, 2018 25.36 25.36 25.02 25.19 13,565 -0.22(-0.88%)
May 08, 2018 25.38 25.44 25.38 25.41 1,255 +0.01(+0.06%)
May 07, 2018 25.47 25.47 25.40 25.40 1,372 +0.03(+0.12%)
May 04, 2018 25.38 25.38 25.37 25.37 580 -0.08(-0.31%)
May 03, 2018 25.50 25.50 25.37 25.45 4,100 -0.12(-0.47%)
May 02, 2018 25.46 25.57 25.46 25.57 1,192 +0.04(+0.14%)
May 01, 2018 25.42 25.53 25.42 25.53 700 +0.01(+0.02%)
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%)
Feb 01, 2018 25.48 25.65 25.44 25.44 4,455 -0.03(-0.12%)
Jan 31, 2018 25.55 25.55 25.45 25.47 1,750 -0.22(-0.86%)
Jan 30, 2018 25.72 25.72 25.55 25.69 1,126 +0.13(+0.52%)
Jan 29, 2018 25.74 25.74 25.56 25.56 4,438 -0.15(-0.60%)
Jan 26, 2018 25.63 25.77 25.63 25.71 2,746 +0.03(+0.12%)
Jan 24, 2018 25.68 25.68 25.68 0 +0.13(+0.51%)
Jan 23, 2018 25.60 25.60 25.55 25.55 400 +0.04(+0.16%)
Jan 22, 2018 25.62 25.62 25.51 25.51 289 -0.12(-0.47%)
Jan 19, 2018 25.50 25.63 25.49 25.63 440 +0.13(+0.51%)
Jan 18, 2018 25.51 25.51 25.50 25.50 974 +0.00(+0.00%)
Jan 17, 2018 25.53 25.55 25.50 25.50 5,263 -0.03(-0.12%)
Jan 16, 2018 25.51 25.78 25.51 25.53 2,245 +0.04(+0.16%)
Jan 12, 2018 25.49 25.49 25.49 0 -0.03(-0.12%)
Jan 11, 2018 25.69 25.69 25.52 25.52 1,880 -0.47(-1.81%)
Jan 09, 2018 25.99 25.99 25.99 0 +0.15(+0.58%)
Jan 08, 2018 25.84 25.84 25.84 25.84 100 -0.07(-0.26%)
Jan 05, 2018 25.82 25.99 25.82 25.91 980 -0.06(-0.24%)
Jan 04, 2018 25.78 25.97 25.78 25.97 700 +0.20(+0.78%)
Jan 03, 2018 25.77 25.78 25.77 25.77 608 +0.01(+0.04%)
Jan 02, 2018 25.94 25.94 25.76 25.76 1,125 -0.04(-0.16%)
Dec 27, 2017 25.80 25.80 25.80 0 -0.05(-0.19%)
Dec 21, 2017 25.85 25.85 25.85 0 -0.08(-0.31%)
Dec 20, 2017 25.94 25.94 25.92 25.93 1,177 +0.00(+0.00%)
Dec 19, 2017 25.93 25.94 25.92 25.93 1,130 +0.17(+0.66%)
Dec 18, 2017 25.77 25.77 25.75 25.76 700 -0.19(-0.73%)
Dec 15, 2017 25.71 26.03 25.71 25.95 4,735 +0.24(+0.93%)
Dec 14, 2017 25.78 25.82 25.71 25.71 2,530 -0.04(-0.16%)
Dec 13, 2017 25.77 25.95 25.75 25.75 2,925 -0.08(-0.31%)
Dec 12, 2017 25.84 25.84 25.83 25.83 1,000 -0.01(-0.04%)
Dec 11, 2017 25.85 25.85 25.84 25.84 950 +0.01(+0.04%)
Dec 08, 2017 25.83 25.83 25.83 25.83 200 +0.00(+0.00%)
Dec 07, 2017 26.01 26.01 25.83 25.83 1,580 -0.16(-0.62%)
Dec 06, 2017 25.91 25.99 25.80 25.99 3,236 +0.16(+0.62%)
Dec 05, 2017 25.83 25.83 25.83 25.83 100 +0.01(+0.04%)
Dec 04, 2017 25.82 25.82 25.82 25.82 505 -0.02(-0.07%)
Dec 01, 2017 25.84 25.84 25.84 25.84 410 +0.05(+0.18%)
Nov 30, 2017 25.79 25.79 25.79 25.79 230 -0.20(-0.77%)
Nov 29, 2017 25.82 25.99 25.82 25.99 3,745 +0.32(+1.24%)
Nov 28, 2017 25.71 25.71 25.67 25.67 3,212 -0.12(-0.46%)
Nov 27, 2017 25.79 25.79 25.79 25.79 290 -0.01(-0.04%)
Nov 22, 2017 25.80 25.80 25.80 33 +0.10(+0.39%)
Nov 20, 2017 25.70 25.70 25.70 0 -0.10(-0.40%)
Nov 17, 2017 25.80 25.80 25.73 25.80 2,025 -0.03(-0.11%)
Nov 16, 2017 25.74 25.83 25.74 25.83 1,500 +0.08(+0.33%)
Nov 15, 2017 25.82 25.82 25.75 25.75 462 -0.03(-0.13%)
Nov 13, 2017 25.78 25.78 25.78 0 -0.06(-0.23%)
Nov 10, 2017 25.66 25.84 25.66 25.84 790 +0.04(+0.16%)
Nov 09, 2017 25.79 25.80 25.79 25.80 777 +0.07(+0.26%)
Nov 07, 2017 25.73 25.73 25.73 0 +0.01(+0.03%)
Nov 06, 2017 25.75 25.75 25.73 25.73 797 +0.05(+0.21%)
Nov 03, 2017 25.67 25.67 25.67 25.67 150 +0.01(+0.04%)
Nov 02, 2017 25.95 25.95 25.66 25.66 3,270 -0.10(-0.39%)
Nov 01, 2017 25.77 25.77 25.76 25.76 925 -0.01(-0.04%)
Oct 31, 2017 25.86 25.86 25.75 25.77 1,956 -0.12(-0.46%)
Oct 30, 2017 26.00 26.00 25.82 25.89 1,846 +0.08(+0.30%)
Oct 27, 2017 25.81 25.81 25.81 25.81 1,000 -0.09(-0.34%)
Oct 26, 2017 25.93 25.93 25.80 25.90 1,000 +0.06(+0.23%)
Oct 25, 2017 25.86 25.86 25.80 25.84 1,100 -0.04(-0.16%)
Oct 24, 2017 25.98 25.98 25.84 25.88 1,153 -0.01(-0.04%)
Oct 23, 2017 25.88 25.99 25.88 25.89 1,311 +0.05(+0.19%)
Oct 20, 2017 25.84 25.84 25.84 25.84 140 +0.02(+0.08%)
Oct 19, 2017 25.82 25.82 25.82 25.82 175 +0.01(+0.04%)
Oct 18, 2017 25.74 25.81 25.74 25.81 959 +0.07(+0.27%)
Oct 17, 2017 25.72 25.74 25.70 25.74 1,610 +0.04(+0.16%)
Oct 16, 2017 25.84 25.84 25.70 25.70 580 -0.10(-0.39%)
Oct 13, 2017 25.83 25.83 25.80 25.80 369 +0.00(+0.02%)
Oct 12, 2017 25.87 25.87 25.73 25.80 6,282 -0.20(-0.78%)
Oct 11, 2017 26.05 26.05 26.00 26.00 2,049 +0.03(+0.12%)
Oct 10, 2017 26.05 26.05 25.95 25.97 1,502 +0.02(+0.08%)
Oct 09, 2017 25.97 25.97 25.92 25.95 2,150 -0.00(-0.01%)
Oct 06, 2017 26.02 26.05 25.95 25.95 1,905 -0.01(-0.03%)
Oct 05, 2017 26.08 26.08 25.96 25.96 1,500 -0.04(-0.15%)
Oct 04, 2017 26.04 26.04 26.00 26.00 1,455 -0.02(-0.08%)
Oct 03, 2017 25.96 26.02 25.96 26.02 409 -0.03(-0.11%)
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.