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 (%)
May 31, 2016 24.44 24.49 24.30 24.49 11,210 +0.11(+0.45%)
May 27, 2016 24.38 24.38 24.38 0 +0.00(+0.00%)
May 26, 2016 24.47 24.50 24.35 24.38 6,938 -0.11(-0.45%)
May 25, 2016 24.22 24.50 24.15 24.49 5,944 +0.49(+2.04%)
May 24, 2016 24.23 24.29 24.00 24.00 6,500 -0.30(-1.23%)
May 23, 2016 23.95 24.35 23.90 24.30 3,470 +0.35(+1.46%)
May 20, 2016 23.95 23.95 23.92 23.95 4,550 +0.00(+0.00%)
May 19, 2016 24.10 24.16 23.95 23.95 10,100 -0.15(-0.62%)
May 18, 2016 24.27 24.29 24.02 24.10 4,761 -0.25(-1.03%)
May 17, 2016 24.18 24.19 24.10 24.35 2,800 +0.34(+1.42%)
May 16, 2016 24.11 24.33 24.00 24.01 5,400 +0.01(+0.04%)
May 13, 2016 23.95 24.34 23.95 24.00 2,000 +0.05(+0.21%)
May 12, 2016 24.05 24.05 23.95 23.95 1,707 -0.14(-0.58%)
May 11, 2016 24.05 24.09 23.96 24.09 3,830 +0.09(+0.37%)
May 10, 2016 24.35 24.35 23.96 24.00 6,752 +0.00(+0.00%)
May 09, 2016 24.00 24.00 23.97 24.00 9,982 +0.02(+0.08%)
May 06, 2016 23.94 24.10 23.93 23.98 5,611 +0.02(+0.09%)
May 05, 2016 24.05 24.11 23.96 23.96 2,511 -0.11(-0.46%)
May 04, 2016 23.95 24.14 23.95 24.07 4,327 -0.01(-0.04%)
May 03, 2016 24.00 24.30 23.95 24.08 14,641 +0.08(+0.33%)
May 02, 2016 24.03 24.03 23.99 24.00 6,152 +0.00(+0.00%)
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%)
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.