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 (%)
Dec 31, 2018 24.80 24.85 24.65 24.72 5,800 -0.25(-1.00%)
Dec 28, 2018 24.66 25.05 24.66 24.97 1,700 +0.34(+1.38%)
Dec 27, 2018 24.60 24.75 24.60 24.63 5,538 -0.10(-0.40%)
Dec 26, 2018 24.49 24.79 24.49 24.73 4,356 +0.43(+1.77%)
Dec 24, 2018 24.57 24.57 24.02 24.30 10,600 -0.30(-1.22%)
Dec 21, 2018 24.78 24.78 24.25 24.60 7,100 +0.02(+0.06%)
Dec 20, 2018 24.86 24.88 24.32 24.58 4,091 -0.40(-1.58%)
Dec 19, 2018 24.75 24.99 24.48 24.98 2,320 -0.06(-0.24%)
Dec 18, 2018 25.09 25.16 24.81 25.04 1,500 +0.09(+0.37%)
Dec 17, 2018 25.06 25.06 24.95 24.95 3,826 -0.07(-0.28%)
Dec 14, 2018 25.02 25.02 25.02 25.02 200 +0.00(+0.00%)
Dec 13, 2018 24.95 25.09 24.95 25.02 1,290 -0.05(-0.20%)
Dec 12, 2018 24.95 25.09 24.95 25.07 1,367 +0.08(+0.31%)
Dec 11, 2018 24.96 25.09 24.96 24.99 1,925 -0.07(-0.28%)
Dec 07, 2018 25.06 25.06 25.06 0 +0.06(+0.25%)
Dec 06, 2018 25.19 25.19 24.93 25.00 3,903 -0.09(-0.36%)
Dec 04, 2018 25.09 25.09 25.09 25.09 300 +0.00(+0.00%)
Dec 03, 2018 25.20 25.20 25.08 25.09 1,396 -0.07(-0.28%)
Nov 30, 2018 25.15 25.16 25.15 25.16 1,400 +0.01(+0.04%)
Nov 29, 2018 25.15 25.15 25.15 25.15 528 +0.01(+0.06%)
Nov 28, 2018 25.08 25.14 25.08 25.14 700 -0.05(-0.21%)
Nov 27, 2018 25.08 25.19 25.08 25.19 1,259 +0.13(+0.51%)
Nov 26, 2018 25.02 25.08 24.98 25.06 3,118 -0.05(-0.19%)
Nov 23, 2018 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
Nov 21, 2018 25.11 25.11 25.11 0 +0.03(+0.13%)
Nov 20, 2018 25.14 25.14 24.97 25.08 1,454 -0.10(-0.41%)
Nov 16, 2018 25.18 25.18 25.18 0 -0.02(-0.08%)
Nov 15, 2018 25.14 25.20 25.14 25.20 1,706 +0.09(+0.37%)
Nov 14, 2018 25.11 25.13 25.05 25.11 1,374 -0.01(-0.05%)
Nov 13, 2018 25.04 25.15 25.04 25.12 1,649 -0.01(-0.05%)
Nov 12, 2018 25.01 25.13 25.01 25.13 487 -0.02(-0.07%)
Nov 09, 2018 25.15 25.15 25.05 25.15 1,300 +0.00(+0.00%)
Nov 08, 2018 25.15 25.15 25.15 25.15 200 +0.03(+0.13%)
Nov 06, 2018 25.12 25.12 25.12 0 +0.06(+0.22%)
Nov 05, 2018 24.98 25.06 24.96 25.06 3,408 +0.01(+0.05%)
Nov 02, 2018 25.02 25.08 24.94 25.05 1,500 -0.04(-0.16%)
Nov 01, 2018 24.96 25.09 24.92 25.09 3,443 +0.13(+0.52%)
Oct 31, 2018 25.08 25.08 24.89 24.96 3,660 -0.12(-0.48%)
Oct 30, 2018 25.12 25.12 24.81 25.08 5,172 -0.03(-0.12%)
Oct 29, 2018 25.09 25.11 25.03 25.11 4,375 +0.03(+0.12%)
Oct 26, 2018 25.11 25.11 25.02 25.08 900 -0.03(-0.11%)
Oct 25, 2018 25.01 25.11 25.01 25.11 1,200 +0.09(+0.35%)
Oct 24, 2018 25.02 25.03 25.02 25.02 1,140 +0.00(+0.00%)
Oct 23, 2018 25.04 25.04 25.02 25.02 982 -0.06(-0.24%)
Oct 22, 2018 25.08 25.08 25.08 25.08 250 +0.01(+0.04%)
Oct 19, 2018 25.05 25.07 25.03 25.07 3,100 -0.01(-0.04%)
Oct 18, 2018 25.05 25.10 25.03 25.08 3,975 +0.02(+0.06%)
Oct 16, 2018 25.06 25.06 25.06 0 +0.01(+0.06%)
Oct 15, 2018 25.03 25.05 25.03 25.05 1,281 +0.01(+0.04%)
Oct 12, 2018 25.08 25.08 24.94 25.04 2,800 -0.33(-1.30%)
Oct 11, 2018 25.42 25.43 25.20 25.37 7,360 -0.04(-0.16%)
Oct 09, 2018 25.41 25.41 25.41 0 +0.11(+0.43%)
Oct 08, 2018 25.27 25.30 25.27 25.30 1,074 -0.05(-0.20%)
Oct 05, 2018 25.25 25.35 25.22 25.35 700 +0.09(+0.36%)
Oct 04, 2018 25.29 25.29 25.25 25.26 4,873 -0.06(-0.24%)
Oct 03, 2018 25.28 25.42 25.28 25.32 3,098 -0.02(-0.08%)
Oct 02, 2018 25.34 25.34 25.31 25.34 2,413 +0.00(+0.00%)
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.