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 (%)
Apr 29, 2016 23.96 24.05 23.77 24.00 9,745 +0.18(+0.74%)
Apr 28, 2016 24.00 24.20 23.82 23.82 7,245 -0.18(-0.73%)
Apr 27, 2016 23.89 24.00 23.81 24.00 10,469 -0.05(-0.21%)
Apr 26, 2016 23.99 24.20 23.90 24.05 14,357 +0.05(+0.21%)
Apr 25, 2016 24.05 24.06 24.00 24.00 5,543 -0.00(-0.00%)
Apr 22, 2016 24.00 24.15 24.00 24.00 8,607 -0.05(-0.21%)
Apr 21, 2016 24.05 24.09 23.99 24.05 8,113 +0.00(+0.00%)
Apr 20, 2016 24.00 24.49 23.85 24.05 6,568 -0.00(-0.00%)
Apr 19, 2016 24.10 24.14 24.00 24.05 7,815 +0.10(+0.42%)
Apr 18, 2016 23.90 24.10 23.90 23.95 3,571 +0.00(+0.00%)
Apr 15, 2016 24.00 24.01 23.69 23.95 11,550 -0.05(-0.21%)
Apr 14, 2016 24.15 24.25 24.00 24.00 10,939 -0.35(-1.44%)
Apr 13, 2016 24.35 24.35 24.35 24.35 1,100 -0.10(-0.41%)
Apr 12, 2016 24.33 24.45 24.24 24.45 3,450 +0.11(+0.45%)
Apr 11, 2016 24.40 24.43 24.20 24.34 5,119 +0.04(+0.16%)
Apr 08, 2016 24.35 24.35 24.30 24.30 650 +0.02(+0.08%)
Apr 07, 2016 24.29 24.29 24.20 24.28 1,553 +0.04(+0.18%)
Apr 06, 2016 24.20 24.24 24.20 24.24 1,900 -0.07(-0.28%)
Apr 05, 2016 24.41 24.42 24.20 24.30 6,425 -0.17(-0.67%)
Apr 04, 2016 24.45 24.48 24.40 24.47 6,370 +0.06(+0.24%)
Apr 01, 2016 24.21 24.49 24.21 24.41 1,865 -0.09(-0.37%)
Mar 31, 2016 24.56 24.85 24.50 24.50 5,755 -0.06(-0.25%)
Mar 30, 2016 24.60 24.65 24.51 24.56 3,190 -0.04(-0.16%)
Mar 29, 2016 24.25 24.60 24.25 24.60 1,900 -0.09(-0.36%)
Mar 28, 2016 23.94 24.74 23.94 24.69 10,880 +0.84(+3.52%)
Mar 24, 2016 23.85 23.85 23.85 0 -0.06(-0.25%)
Mar 23, 2016 24.30 24.30 23.91 23.91 10,190 -0.39(-1.60%)
Mar 22, 2016 24.30 24.30 24.26 24.30 2,090 +0.05(+0.21%)
Mar 21, 2016 24.30 24.41 24.24 24.25 6,819 -0.14(-0.59%)
Mar 18, 2016 24.00 24.39 24.00 24.39 4,371 +0.24(+1.01%)
Mar 17, 2016 23.97 24.50 23.93 24.15 4,080 +0.55(+2.33%)
Mar 16, 2016 23.60 23.60 23.50 23.60 2,300 -0.08(-0.33%)
Mar 15, 2016 23.70 23.70 23.68 23.68 400 +0.28(+1.19%)
Mar 14, 2016 23.34 23.49 23.34 23.40 3,150 -0.10(-0.43%)
Mar 11, 2016 23.51 23.70 23.50 23.50 2,275 +0.00(+0.00%)
Mar 10, 2016 23.77 23.77 23.50 23.50 8,650 -0.29(-1.22%)
Mar 09, 2016 24.61 24.61 23.70 23.79 1,350 +0.05(+0.23%)
Mar 08, 2016 23.77 23.77 23.51 23.73 2,400 -0.14(-0.61%)
Mar 07, 2016 24.10 24.25 23.88 23.88 2,843 -0.16(-0.67%)
Mar 04, 2016 24.20 24.49 24.04 24.04 7,715 +0.20(+0.84%)
Mar 03, 2016 23.76 24.00 23.76 23.84 2,659 +0.09(+0.38%)
Mar 02, 2016 23.50 24.50 23.50 23.75 10,830 +0.25(+1.06%)
Mar 01, 2016 22.73 25.00 22.73 23.50 9,164 +0.92(+4.07%)
Feb 29, 2016 22.50 22.74 22.41 22.58 10,944 +0.07(+0.31%)
Feb 26, 2016 21.97 23.38 21.97 22.51 39,021 +0.01(+0.04%)
Feb 25, 2016 22.06 22.52 22.06 22.50 15,660 +0.45(+2.04%)
Feb 24, 2016 22.10 22.25 22.00 22.05 52,240 -0.05(-0.23%)
Feb 23, 2016 22.22 22.49 22.10 22.10 10,876 -0.38(-1.69%)
Feb 22, 2016 22.52 22.55 22.20 22.48 17,563 -0.02(-0.09%)
Feb 19, 2016 22.55 22.60 22.50 22.50 16,540 -0.05(-0.22%)
Feb 18, 2016 22.63 22.70 22.55 22.55 1,779 -0.19(-0.84%)
Feb 17, 2016 22.61 22.75 22.61 22.74 3,406 -0.01(-0.04%)
Feb 16, 2016 22.75 22.82 22.55 22.75 3,902 +0.64(+2.89%)
Feb 12, 2016 22.11 22.11 22.11 0 -0.12(-0.54%)
Feb 11, 2016 22.50 22.97 22.04 22.23 36,700 -0.47(-2.07%)
Feb 10, 2016 24.00 24.25 22.70 22.70 57,960 -1.45(-6.00%)
Feb 09, 2016 24.31 24.44 24.13 24.15 5,429 -0.25(-1.02%)
Feb 08, 2016 24.30 24.40 24.30 24.40 1,423 -0.02(-0.08%)
Feb 05, 2016 24.49 24.49 24.42 24.42 1,792 +0.02(+0.08%)
Feb 04, 2016 24.41 24.43 24.40 24.40 6,425 +0.01(+0.04%)
Feb 03, 2016 24.30 24.39 24.30 24.39 4,677 +0.09(+0.37%)
Feb 02, 2016 24.36 24.39 24.30 24.30 5,766 -0.09(-0.37%)
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.