Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

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 (%)
Mar 28, 2013 7.504 7.629 7.497 7.605 891,558 +0.12(+1.54%)
Mar 27, 2013 7.437 7.624 7.437 7.490 1,876,627 +0.03(+0.39%)
Mar 26, 2013 7.571 7.614 7.437 7.461 1,034,156 -0.20(-2.63%)
Mar 25, 2013 7.696 7.754 7.653 7.662 651,324 -0.01(-0.19%)
Mar 22, 2013 7.605 7.677 7.598 7.677 466,881 +0.07(+0.95%)
Mar 21, 2013 7.629 7.648 7.581 7.605 544,460 -0.02(-0.31%)
Mar 20, 2013 7.686 7.686 7.528 7.629 590,012 -0.01(-0.19%)
Mar 19, 2013 7.730 7.787 7.600 7.643 945,668 -0.06(-0.75%)
Mar 18, 2013 7.682 7.710 7.662 7.701 604,437 -0.05(-0.62%)
Mar 15, 2013 7.782 7.797 7.734 7.749 714,409 +0.00(+0.00%)
Mar 14, 2013 7.686 7.758 7.677 7.749 554,643 +0.09(+1.19%)
Mar 13, 2013 7.586 7.686 7.533 7.658 571,530 +0.08(+1.01%)
Mar 12, 2013 7.514 7.595 7.509 7.581 606,801 +0.08(+1.02%)
Mar 11, 2013 7.432 7.528 7.413 7.504 597,895 +0.07(+0.97%)
Mar 08, 2013 7.336 7.437 7.293 7.432 862,377 +0.14(+1.97%)
Mar 07, 2013 7.389 7.389 7.269 7.288 474,874 -0.08(-1.04%)
Mar 06, 2013 7.351 7.408 7.331 7.365 479,212 +0.02(+0.26%)
Mar 05, 2013 7.303 7.374 7.274 7.346 565,223 +0.09(+1.19%)
Mar 04, 2013 7.283 7.307 7.235 7.259 488,949 -0.00(-0.07%)
Mar 01, 2013 7.154 7.288 7.082 7.264 673,216 +0.08(+1.07%)
Feb 28, 2013 7.154 7.226 7.127 7.187 428,457 -0.00(-0.07%)
Feb 27, 2013 7.067 7.221 7.067 7.192 537,372 +0.12(+1.77%)
Feb 26, 2013 7.082 7.149 6.928 7.067 1,029,654 -0.34(-4.60%)
Feb 22, 2013 7.255 7.437 7.255 7.408 946,913 +0.22(+3.00%)
Feb 21, 2013 7.370 7.418 7.077 7.192 1,454,316 -0.19(-2.54%)
Feb 20, 2013 7.494 7.523 7.362 7.379 998,130 -0.11(-1.41%)
Feb 19, 2013 7.365 7.514 7.365 7.485 1,306,775 +0.15(+2.03%)
Feb 15, 2013 7.528 7.528 7.322 7.336 960,762 -0.15(-2.05%)
Feb 14, 2013 7.562 7.590 7.490 7.490 823,067 -0.07(-0.89%)
Feb 13, 2013 7.456 7.586 7.446 7.557 1,050,850 +0.12(+1.68%)
Feb 12, 2013 7.408 7.461 7.394 7.432 488,822 +0.05(+0.65%)
Feb 11, 2013 7.418 7.427 7.365 7.384 587,190 -0.02(-0.26%)
Feb 08, 2013 7.240 7.432 7.221 7.403 800,026 +0.21(+2.87%)
Feb 07, 2013 7.288 7.355 7.178 7.197 864,659 -0.07(-0.92%)
Feb 06, 2013 7.274 7.307 7.185 7.264 600,219 +0.00(+0.00%)
Feb 04, 2013 7.259 7.298 7.202 7.264 465,304 +0.01(+0.13%)
Feb 01, 2013 7.336 7.384 7.226 7.255 596,707 -0.04(-0.53%)
Jan 31, 2013 7.240 7.327 7.202 7.293 677,870 +0.02(+0.26%)
Jan 30, 2013 7.293 7.355 7.269 7.274 406,023 -0.02(-0.26%)
Jan 29, 2013 7.298 7.323 7.264 7.293 433,221 +0.00(+0.07%)
Jan 28, 2013 7.221 7.326 7.187 7.288 556,792 +0.11(+1.47%)
Jan 25, 2013 7.235 7.261 7.135 7.183 541,013 -0.04(-0.60%)
Jan 24, 2013 7.211 7.293 7.197 7.226 471,042 +0.04(+0.53%)
Jan 23, 2013 7.202 7.245 7.173 7.187 478,426 -0.01(-0.13%)
Jan 22, 2013 7.173 7.317 7.149 7.197 851,466 +0.05(+0.67%)
Jan 18, 2013 7.115 7.168 7.096 7.149 600,479 +0.05(+0.68%)
Jan 17, 2013 6.971 7.149 6.971 7.101 884,726 +0.15(+2.21%)
Jan 16, 2013 7.000 7.024 6.908 6.947 549,004 -0.07(-0.96%)
Jan 15, 2013 6.928 7.019 6.923 7.015 416,596 +0.03(+0.48%)
Jan 14, 2013 7.015 7.029 6.949 6.981 667,193 -0.03(-0.41%)
Jan 11, 2013 7.048 7.087 6.904 7.010 714,473 -0.05(-0.75%)
Jan 10, 2013 7.106 7.120 7.053 7.063 387,098 -0.02(-0.27%)
Jan 09, 2013 6.981 7.087 6.929 7.082 622,472 +0.14(+2.07%)
Jan 08, 2013 6.971 6.976 6.881 6.938 669,973 -0.06(-0.89%)
Jan 07, 2013 7.048 7.101 6.765 7.000 1,084,187 -0.11(-1.55%)
Jan 04, 2013 7.077 7.125 7.063 7.111 618,158 +0.02(+0.34%)
Jan 03, 2013 7.082 7.115 7.039 7.087 825,808 +0.05(+0.75%)
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.