Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	26.05	26.05	26.05	26.05	415	+0.00(+0.00%)
Sep 29, 2017	26.18	26.18	25.92	26.05	2,973	-0.05(-0.19%)
Sep 28, 2017	26.07	26.10	26.05	26.10	2,445	+0.00(+0.00%)
Sep 27, 2017	25.97	26.10	25.97	26.10	569	+0.09(+0.35%)
Sep 26, 2017	25.98	26.01	25.98	26.01	739	-0.02(-0.07%)
Sep 25, 2017	25.98	26.03	25.98	26.03	1,380	+0.05(+0.18%)
Sep 22, 2017	25.98	25.98	25.98	25.98	200	-0.10(-0.38%)
Sep 21, 2017	26.06	26.09	25.95	26.08	1,994	+0.01(+0.03%)
Sep 20, 2017	26.07	26.07	26.07	26.07	150	-0.05(-0.18%)
Sep 19, 2017	26.12	26.12	26.12	26.12	1,200	+0.00(+0.00%)
Sep 18, 2017	26.28	26.30	26.12	26.12	1,332	-0.07(-0.27%)
Sep 15, 2017	26.17	26.20	26.12	26.19	1,490	+0.19(+0.73%)
Sep 14, 2017	26.00	26.19	26.00	26.00	4,535	-0.01(-0.04%)
Sep 13, 2017	26.00	26.01	26.00	26.01	1,284	-0.01(-0.04%)
Sep 12, 2017	26.02	26.02	26.02	26.02	251	-0.04(-0.16%)
Sep 11, 2017	26.06	26.06	26.06	26.06	400	+0.05(+0.20%)
Sep 08, 2017	26.02	26.02	26.01	26.01	2,000	-0.17(-0.66%)
Sep 07, 2017	26.18	26.18	26.18	26.18	385	+0.18(+0.71%)
Sep 06, 2017	26.11	26.12	26.00	26.00	2,100	-0.35(-1.33%)
Sep 05, 2017	26.35	26.35	26.11	26.35	670	+0.05(+0.19%)
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%)
Jun 01, 2017	25.75	25.95	25.75	25.82	3,015	-0.08(-0.31%)
May 31, 2017	25.90	25.90	25.90	25.90	900	+0.15(+0.58%)
May 30, 2017	25.75	25.80	25.75	25.75	1,099	-0.08(-0.31%)
May 26, 2017	25.69	25.89	25.69	25.83	4,039	+0.14(+0.54%)
May 25, 2017	25.88	25.88	25.67	25.69	2,755	+0.00(+0.00%)
May 24, 2017	25.68	25.88	25.68	25.69	3,026	-0.14(-0.54%)
May 23, 2017	25.88	25.88	25.83	25.83	2,101	+0.16(+0.62%)
May 22, 2017	25.67	25.76	25.56	25.67	1,560	+0.00(+0.00%)
May 19, 2017	25.78	25.80	25.65	25.67	3,560	-0.08(-0.31%)
May 18, 2017	25.70	25.77	25.53	25.75	6,430	+0.05(+0.19%)
May 16, 2017		25.70	25.70	25.70	0	+0.00(+0.00%)
May 15, 2017	25.81	25.88	25.70	25.70	19,735	+0.05(+0.19%)
May 12, 2017	25.70	25.70	25.65	25.65	2,740	-0.01(-0.04%)
May 11, 2017	25.67	25.67	25.66	25.66	687	-0.06(-0.23%)
May 10, 2017	25.84	25.86	25.68	25.72	4,800	-0.38(-1.46%)
May 09, 2017	25.85	26.10	25.66	26.10	10,841	-0.02(-0.08%)
May 08, 2017	25.85	26.15	25.85	26.12	1,000	+0.22(+0.85%)
May 05, 2017	25.82	25.90	25.82	25.90	1,360	-0.04(-0.15%)
May 04, 2017	25.98	25.98	25.91	25.94	1,075	-0.06(-0.23%)
May 03, 2017	26.00	26.00	26.00	26.00	400	+0.20(+0.77%)

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.

Medley Capital Corp (NY: MCX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Medley Capital Corp (NY: MCX )

Historical Prices

Sections

Services

Contact Information