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, 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%)
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.