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 (%)
Nov 30, 2020 25.20 25.89 24.70 25.80 14,476 +0.60(+2.38%)
Nov 27, 2020 24.50 25.48 24.50 25.20 4,000 +0.99(+4.09%)
Nov 25, 2020 24.66 24.66 23.86 24.21 3,600 +0.23(+0.96%)
Nov 24, 2020 24.63 24.75 23.36 23.98 23,479 -0.51(-2.08%)
Nov 23, 2020 24.00 25.18 23.96 24.49 32,359 +2.39(+10.81%)
Nov 20, 2020 21.58 22.10 21.51 22.10 16,500 +0.41(+1.89%)
Nov 19, 2020 20.40 22.35 20.05 21.69 13,463 +1.09(+5.29%)
Nov 18, 2020 20.37 20.60 20.37 20.60 21,665 +0.18(+0.88%)
Nov 17, 2020 20.35 20.57 20.00 20.42 114,617 -0.18(-0.90%)
Nov 16, 2020 20.40 20.70 20.40 20.61 5,967 +0.08(+0.39%)
Nov 13, 2020 20.61 20.61 20.52 20.52 800 -0.13(-0.61%)
Nov 12, 2020 20.51 20.65 20.51 20.65 872 -0.10(-0.48%)
Nov 11, 2020 21.00 21.00 20.51 20.75 4,696 -0.22(-1.05%)
Nov 10, 2020 21.00 21.00 20.40 20.97 2,811 +0.00(+0.00%)
Nov 09, 2020 21.05 21.16 20.97 20.97 6,810 +0.14(+0.70%)
Nov 06, 2020 20.61 21.05 20.61 20.82 1,200 -0.07(-0.36%)
Nov 05, 2020 20.50 21.03 20.17 20.90 9,485 +0.43(+2.10%)
Nov 04, 2020 20.38 20.90 20.35 20.47 2,161 +0.17(+0.86%)
Nov 03, 2020 21.04 21.04 20.20 20.30 3,249 -0.65(-3.13%)
Nov 02, 2020 20.92 21.00 20.47 20.95 2,167 +0.30(+1.44%)
Oct 30, 2020 20.74 20.82 20.51 20.65 2,100 -0.14(-0.66%)
Oct 29, 2020 20.65 20.93 20.65 20.79 6,067 +0.14(+0.68%)
Oct 28, 2020 20.63 20.67 20.01 20.65 6,397 -0.45(-2.13%)
Oct 27, 2020 20.65 21.32 20.65 21.10 5,702 +0.60(+2.93%)
Oct 26, 2020 20.75 20.98 20.37 20.50 11,792 -0.50(-2.38%)
Oct 23, 2020 20.20 21.00 20.20 21.00 6,100 +0.80(+3.94%)
Oct 22, 2020 19.91 20.60 19.79 20.20 8,402 +0.35(+1.78%)
Oct 21, 2020 19.49 20.00 19.49 19.85 12,024 +0.38(+1.95%)
Oct 20, 2020 19.41 19.96 19.38 19.47 8,044 +0.16(+0.83%)
Oct 19, 2020 19.50 19.60 19.20 19.31 2,296 -0.27(-1.38%)
Oct 16, 2020 19.91 19.95 19.58 19.58 2,500 -0.15(-0.74%)
Oct 15, 2020 20.32 20.32 19.60 19.73 6,083 -0.62(-3.07%)
Oct 14, 2020 20.50 20.70 20.17 20.35 11,185 -0.15(-0.73%)
Oct 13, 2020 21.00 21.00 20.00 20.50 11,710 -0.35(-1.67%)
Oct 12, 2020 22.00 22.37 19.98 20.85 32,608 +1.36(+6.97%)
Oct 09, 2020 18.47 19.49 18.32 19.49 4,900 +1.12(+6.10%)
Oct 08, 2020 18.60 18.60 18.37 18.37 2,016 +0.00(+0.00%)
Oct 07, 2020 18.61 18.65 18.31 18.37 4,899 -0.12(-0.65%)
Oct 06, 2020 18.92 18.92 18.23 18.49 3,070 -0.31(-1.65%)
Oct 05, 2020 18.08 18.85 17.74 18.80 12,656 +0.66(+3.67%)
Oct 02, 2020 18.00 18.25 17.55 18.14 2,300 -0.15(-0.85%)
Oct 01, 2020 18.01 18.29 17.93 18.29 10,985 +0.46(+2.58%)
Sep 30, 2020 17.82 18.32 17.82 17.83 3,175 -0.15(-0.83%)
Sep 29, 2020 18.16 18.46 17.75 17.98 4,299 -0.21(-1.15%)
Sep 28, 2020 17.42 18.49 17.42 18.19 3,938 +0.77(+4.42%)
Sep 25, 2020 17.53 17.72 17.04 17.42 7,200 -0.31(-1.75%)
Sep 24, 2020 17.50 17.73 17.30 17.73 11,796 +0.23(+1.31%)
Sep 23, 2020 17.50 17.64 17.49 17.50 3,314 -0.30(-1.69%)
Sep 22, 2020 17.80 17.80 17.40 17.80 4,413 -0.10(-0.56%)
Sep 21, 2020 17.63 17.90 17.63 17.90 3,094 -0.03(-0.17%)
Sep 18, 2020 17.33 18.00 17.33 17.93 5,300 +0.43(+2.46%)
Sep 17, 2020 17.40 17.59 17.07 17.50 7,665 +0.00(+0.00%)
Sep 16, 2020 17.25 17.54 17.02 17.50 10,155 +0.06(+0.34%)
Sep 15, 2020 17.36 17.50 16.65 17.44 8,042 +0.09(+0.52%)
Sep 14, 2020 17.00 17.44 17.00 17.35 5,666 +0.57(+3.40%)
Sep 11, 2020 16.86 16.89 16.17 16.78 2,300 -0.22(-1.29%)
Sep 10, 2020 16.00 17.01 16.00 17.00 37,725 +0.94(+5.85%)
Sep 09, 2020 15.28 16.30 15.28 16.06 17,064 +0.79(+5.17%)
Sep 08, 2020 15.58 15.58 15.17 15.27 7,121 -0.64(-4.03%)
Sep 04, 2020 16.09 16.09 15.38 15.91 9,000 +0.11(+0.70%)
Sep 03, 2020 15.99 16.19 15.80 15.80 10,810 -0.34(-2.11%)
Sep 02, 2020 15.88 16.22 15.75 16.14 13,192 +0.12(+0.75%)
Sep 01, 2020 15.86 16.38 15.86 16.02 6,199 +0.27(+1.71%)
Aug 31, 2020 15.61 16.48 15.61 15.75 34,252 +0.00(+0.00%)
Aug 28, 2020 16.00 16.00 15.62 15.75 19,000 -0.04(-0.25%)
Aug 27, 2020 15.74 16.00 15.74 15.79 8,586 -0.21(-1.31%)
Aug 26, 2020 15.86 16.00 15.49 16.00 19,651 +0.00(+0.00%)
Aug 25, 2020 15.33 16.00 15.01 16.00 12,018 +0.80(+5.26%)
Aug 24, 2020 14.92 15.21 14.80 15.20 8,257 +0.20(+1.33%)
Aug 21, 2020 14.94 15.10 14.80 15.00 10,400 -0.33(-2.15%)
Aug 20, 2020 14.81 15.45 14.70 15.33 3,098 +0.36(+2.37%)
Aug 19, 2020 15.38 15.38 14.76 14.97 8,663 -0.44(-2.82%)
Aug 18, 2020 15.51 15.99 15.12 15.41 21,748 -0.25(-1.60%)
Aug 17, 2020 15.41 15.67 15.18 15.66 2,893 +0.29(+1.89%)
Aug 14, 2020 15.90 15.98 15.10 15.37 15,500 -0.43(-2.72%)
Aug 13, 2020 16.61 16.61 15.24 15.80 20,812 -0.86(-5.13%)
Aug 12, 2020 17.07 17.07 16.45 16.66 36,870 -0.29(-1.68%)
Aug 11, 2020 16.43 17.25 16.32 16.94 28,920 +0.59(+3.61%)
Aug 10, 2020 15.55 16.49 15.55 16.35 20,100 +0.85(+5.48%)
Aug 07, 2020 14.80 15.70 14.80 15.50 17,100 +0.50(+3.33%)
Aug 06, 2020 14.99 15.00 14.48 15.00 12,443 +0.33(+2.25%)
Aug 05, 2020 14.41 14.67 14.32 14.67 24,948 +0.31(+2.16%)
Aug 04, 2020 14.17 14.40 13.92 14.36 11,065 +0.01(+0.07%)
Aug 03, 2020 14.15 14.38 13.52 14.35 25,054 +0.22(+1.56%)
Jul 31, 2020 14.10 14.13 14.00 14.13 23,900 -0.02(-0.14%)
Jul 30, 2020 13.95 14.19 13.61 14.15 22,736 -0.05(-0.35%)
Jul 29, 2020 13.15 14.50 13.15 14.20 27,825 +1.09(+8.36%)
Jul 28, 2020 12.35 13.19 12.13 13.11 33,581 +0.71(+5.69%)
Jul 27, 2020 14.16 14.16 12.00 12.40 89,713 +11.71(+1686.49%)
Jul 24, 2020 0.7300 0.7300 0.6603 0.6941 268,700 -0.02(-2.24%)
Jul 23, 2020 0.6800 0.7300 0.6800 0.7100 373,375 +0.00(+0.25%)
Jul 22, 2020 0.7100 0.7200 0.6600 0.7082 310,025 +0.01(+0.83%)
Jul 21, 2020 0.6794 0.7152 0.6402 0.7024 523,140 +0.04(+6.42%)
Jul 20, 2020 0.6400 0.6900 0.6100 0.6600 744,327 +0.00(+0.00%)
Jul 17, 2020 0.6500 0.8900 0.6331 0.6600 1,439,500 +0.01(+2.21%)
Jul 16, 2020 0.6200 0.6600 0.6152 0.6457 379,461 +0.02(+3.71%)
Jul 15, 2020 0.6350 0.6820 0.6210 0.6226 196,656 -0.02(-3.29%)
Jul 14, 2020 0.6500 0.6537 0.6110 0.6438 225,282 -0.02(-2.60%)
Jul 13, 2020 0.6955 0.6994 0.6610 0.6610 65,553 -0.03(-3.85%)
Jul 10, 2020 0.6500 0.6947 0.6500 0.6875 42,800 +0.02(+2.26%)
Jul 09, 2020 0.6800 0.7017 0.6700 0.6723 91,321 -0.03(-3.85%)
Jul 08, 2020 0.7200 0.7400 0.6810 0.6992 97,386 -0.01(-1.98%)
Jul 07, 2020 0.7100 0.7349 0.7100 0.7133 61,067 +0.00(+0.42%)
Jul 06, 2020 0.7300 0.7499 0.7100 0.7103 80,622 -0.02(-3.36%)
Jul 02, 2020 0.7398 0.7999 0.7300 0.7350 141,300 -0.02(-2.00%)
Jul 01, 2020 0.7800 0.8000 0.7500 0.7500 109,350 -0.02(-1.96%)
Jun 30, 2020 0.7400 0.7823 0.7400 0.7650 93,541 +0.02(+3.29%)
Jun 29, 2020 0.7700 0.7800 0.7307 0.7406 126,900 -0.05(-6.27%)
Jun 26, 2020 0.8430 0.8500 0.7612 0.7901 140,800 -0.03(-3.66%)
Jun 25, 2020 0.8298 0.8500 0.8150 0.8201 201,484 -0.01(-1.19%)
Jun 24, 2020 0.8300 0.8480 0.8200 0.8300 86,569 +0.00(+0.00%)
Jun 23, 2020 0.8300 0.8500 0.8012 0.8300 127,494 -0.00(-0.02%)
Jun 22, 2020 0.9000 0.9000 0.8130 0.8302 151,197 -0.07(-7.76%)
Jun 19, 2020 0.8700 0.9071 0.8525 0.9000 186,200 +0.00(+0.32%)
Jun 18, 2020 0.9000 0.9200 0.7600 0.8971 331,175 -0.03(-3.54%)
Jun 17, 2020 0.7600 0.9500 0.7500 0.9300 921,053 +0.14(+17.54%)
Jun 16, 2020 0.8200 0.8200 0.7800 0.7912 74,295 +0.00(+0.15%)
Jun 15, 2020 0.7890 0.8590 0.7470 0.7900 161,510 -0.00(-0.09%)
Jun 12, 2020 0.7402 0.7936 0.7100 0.7907 332,200 +0.09(+12.16%)
Jun 11, 2020 0.6850 0.7100 0.6239 0.7050 202,885 -0.03(-3.42%)
Jun 10, 2020 0.8600 0.8600 0.7200 0.7300 286,287 -0.07(-8.75%)
Jun 09, 2020 0.8700 0.9100 0.7900 0.8000 301,346 +0.01(+1.27%)
Jun 08, 2020 0.7700 0.8300 0.7400 0.7900 372,881 +0.04(+4.89%)
Jun 05, 2020 0.7300 0.7970 0.7300 0.7532 188,400 +0.00(+0.49%)
Jun 04, 2020 0.6575 0.8000 0.6500 0.7495 554,522 +0.10(+14.87%)
Jun 03, 2020 0.6500 0.6599 0.6000 0.6525 209,086 +0.01(+1.95%)
Jun 02, 2020 0.6900 0.6900 0.6200 0.6400 127,321 -0.04(-5.40%)
Jun 01, 2020 0.6800 0.7122 0.6369 0.6765 250,124 +0.01(+0.97%)
May 29, 2020 0.5900 0.7000 0.5620 0.6700 406,400 +0.07(+11.67%)
May 28, 2020 0.5600 0.6150 0.5600 0.6000 183,621 +0.01(+1.69%)
May 27, 2020 0.5950 0.5950 0.5507 0.5900 127,004 -0.00(-0.34%)
May 26, 2020 0.5500 0.5950 0.5200 0.5920 506,374 +0.05(+9.63%)
May 22, 2020 0.5440 0.5500 0.5150 0.5400 100,600 +0.01(+1.69%)
May 21, 2020 0.5490 0.5500 0.5150 0.5310 89,543 -0.01(-1.79%)
May 20, 2020 0.5498 0.5597 0.5300 0.5407 124,460 +0.02(+3.96%)
May 19, 2020 0.5350 0.5423 0.5100 0.5201 98,603 +0.01(+1.21%)
May 18, 2020 0.5700 0.5949 0.4834 0.5139 1,133,381 -0.06(-11.07%)
May 15, 2020 0.5700 0.5900 0.5403 0.5779 170,300 -0.02(-2.89%)
May 14, 2020 0.5800 0.5970 0.5135 0.5951 386,260 +0.02(+3.86%)
May 13, 2020 0.5003 0.5780 0.5001 0.5730 1,227,829 +0.07(+14.60%)
May 12, 2020 0.5400 0.5800 0.4900 0.5000 1,250,412 -0.04(-7.41%)
May 11, 2020 0.5100 0.5400 0.4800 0.5400 217,114 +0.04(+8.48%)
May 08, 2020 0.4989 0.5388 0.4703 0.4978 380,100 -0.01(-2.18%)
May 07, 2020 0.5500 0.5600 0.4701 0.5089 519,164 -0.03(-5.48%)
May 06, 2020 0.5398 0.5599 0.5100 0.5384 348,528 -0.02(-3.53%)
May 05, 2020 0.6010 0.6554 0.5200 0.5581 699,582 -0.03(-4.60%)
May 04, 2020 0.5600 0.6053 0.5600 0.5850 59,393 -0.02(-3.35%)
May 01, 2020 0.6147 0.6147 0.5900 0.6053 38,700 +0.02(+2.63%)
Apr 30, 2020 0.6600 0.6781 0.5800 0.5898 277,198 -0.05(-7.84%)
Apr 29, 2020 0.6200 0.6800 0.6000 0.6400 202,059 +0.05(+8.47%)
Apr 28, 2020 0.6400 0.6382 0.5800 0.5900 54,676 -0.01(-1.67%)
Apr 27, 2020 0.6150 0.6150 0.5700 0.6000 190,756 +0.00(+0.20%)
Apr 24, 2020 0.5818 0.6300 0.5818 0.5988 37,000 +0.01(+1.34%)
Apr 23, 2020 0.5895 0.6312 0.5827 0.5909 86,660 +0.00(+0.15%)
Apr 22, 2020 0.6400 0.6699 0.5646 0.5900 124,402 +0.00(+0.34%)
Apr 21, 2020 0.6100 0.6300 0.5670 0.5880 144,072 +0.03(+4.78%)
Apr 20, 2020 0.6150 0.6199 0.5600 0.5612 166,917 -0.06(-10.38%)
Apr 17, 2020 0.6150 0.6799 0.6003 0.6262 278,100 -0.03(-5.14%)
Apr 16, 2020 0.7000 0.7200 0.6500 0.6601 138,104 -0.04(-5.27%)
Apr 15, 2020 0.7036 0.7200 0.6710 0.6968 107,653 -0.03(-4.73%)
Apr 14, 2020 0.7150 0.7689 0.6825 0.7314 594,302 +0.08(+12.52%)
Apr 13, 2020 0.6200 0.8198 0.6000 0.6500 1,485,834 +0.05(+8.33%)
Apr 09, 2020 0.6000 0.6900 0.6000 0.6000 647,400 +0.01(+1.69%)
Apr 08, 2020 0.5600 0.6500 0.5000 0.5900 1,226,550 +0.14(+31.08%)
Apr 07, 2020 0.5252 0.5700 0.4501 0.4501 554,265 -0.03(-6.23%)
Apr 06, 2020 0.4320 0.5099 0.4320 0.4800 461,088 +0.02(+3.31%)
Apr 03, 2020 0.5600 0.5600 0.4100 0.4646 240,400 -0.06(-11.84%)
Apr 02, 2020 0.5100 0.5500 0.5000 0.5270 330,903 -0.00(-0.90%)
Apr 01, 2020 0.5231 0.5700 0.5100 0.5318 235,354 -0.05(-8.50%)
Mar 31, 2020 0.5787 0.6975 0.5787 0.5812 343,400 +0.01(+2.11%)
Mar 30, 2020 0.5800 0.7753 0.5500 0.5692 648,933 -0.01(-1.86%)
Mar 27, 2020 0.6790 0.8850 0.5620 0.5800 862,900 -0.05(-7.48%)
Mar 26, 2020 0.5890 0.9500 0.5700 0.6269 953,532 +0.09(+17.07%)
Mar 25, 2020 0.4748 0.7200 0.4655 0.5355 414,796 +0.09(+20.77%)
Mar 24, 2020 0.4500 0.6000 0.4335 0.4434 520,719 +0.08(+22.89%)
Mar 23, 2020 0.4950 0.5174 0.3608 0.3608 432,574 -0.09(-19.82%)
Mar 20, 2020 0.7000 0.7300 0.4500 0.4500 402,400 -0.18(-28.57%)
Mar 19, 2020 0.3680 0.8300 0.3680 0.6300 719,325 +0.28(+80.00%)
Mar 18, 2020 0.3600 0.4400 0.3500 0.3500 380,548 +0.00(+0.00%)
Mar 17, 2020 0.5773 0.6751 0.3500 0.3500 1,924,188 -0.25(-41.43%)
Mar 16, 2020 0.8024 0.8024 0.5610 0.5976 667,737 -0.27(-31.48%)
Mar 13, 2020 0.9357 0.9400 0.8500 0.8721 180,200 +0.01(+0.66%)
Mar 12, 2020 1.020 1.030 0.8301 0.8664 429,174 -0.22(-20.51%)
Mar 11, 2020 1.010 1.117 1.000 1.090 209,659 -0.07(-6.03%)
Mar 10, 2020 1.250 1.280 1.060 1.160 374,082 -0.07(-5.69%)
Mar 09, 2020 1.590 1.590 1.230 1.230 490,067 -0.42(-25.45%)
Mar 06, 2020 1.660 1.760 1.630 1.650 164,700 -0.05(-2.94%)
Mar 05, 2020 1.760 1.775 1.700 1.700 21,532 -0.05(-2.86%)
Mar 04, 2020 1.740 1.780 1.700 1.750 37,018 +0.01(+0.57%)
Mar 03, 2020 1.760 1.790 1.680 1.740 135,007 -0.02(-1.14%)
Mar 02, 2020 1.620 1.800 1.620 1.760 152,222 +0.10(+6.02%)
Feb 28, 2020 1.770 1.811 1.580 1.660 413,300 -0.18(-9.78%)
Feb 27, 2020 1.960 2.000 1.810 1.840 170,579 -0.19(-9.36%)
Feb 26, 2020 1.990 2.070 1.990 2.030 84,907 +0.00(+0.00%)
Feb 25, 2020 2.010 2.030 1.950 2.030 282,666 +0.01(+0.50%)
Feb 24, 2020 2.020 2.060 2.010 2.020 49,096 -0.03(-1.46%)
Feb 21, 2020 2.080 2.080 2.050 2.050 69,600 -0.03(-1.44%)
Feb 20, 2020 2.080 2.085 2.050 2.080 91,415 +0.00(+0.00%)
Feb 19, 2020 2.070 2.100 2.020 2.080 145,732 +0.03(+1.46%)
Feb 18, 2020 2.120 2.145 2.050 2.050 61,478 -0.07(-3.30%)
Feb 14, 2020 2.120 2.170 2.040 2.120 172,200 +0.01(+0.47%)
Feb 13, 2020 2.140 2.170 2.100 2.110 61,427 -0.04(-1.86%)
Feb 12, 2020 2.110 2.170 2.070 2.150 180,612 +0.05(+2.38%)
Feb 11, 2020 2.180 2.200 2.079 2.100 240,200 +0.00(+0.00%)
Feb 10, 2020 2.010 2.100 2.010 2.100 57,610 +0.06(+2.94%)
Feb 07, 2020 2.080 2.097 2.040 2.040 28,300 -0.06(-2.86%)
Feb 06, 2020 2.090 2.110 2.073 2.100 96,809 +0.00(+0.00%)
Feb 05, 2020 2.090 2.140 2.080 2.100 222,388 +0.01(+0.48%)
Feb 04, 2020 2.160 2.180 2.040 2.090 219,740 -0.06(-2.79%)
Feb 03, 2020 2.150 2.150 2.120 2.150 30,122 +0.00(+0.00%)
Jan 31, 2020 2.160 2.171 2.125 2.150 91,400 -0.03(-1.38%)
Jan 30, 2020 2.160 2.200 2.150 2.180 139,936 +0.02(+0.93%)
Jan 29, 2020 2.140 2.160 2.112 2.160 39,898 +0.00(+0.00%)
Jan 28, 2020 2.130 2.165 2.110 2.160 52,358 +0.00(+0.00%)
Jan 27, 2020 2.120 2.165 2.111 2.160 97,131 -0.02(-0.92%)
Jan 24, 2020 2.200 2.200 2.170 2.180 44,000 -0.01(-0.46%)
Jan 23, 2020 2.190 2.200 2.170 2.190 205,903 +0.00(+0.00%)
Jan 22, 2020 2.180 2.200 2.160 2.190 201,653 +0.00(+0.00%)
Jan 21, 2020 2.200 2.210 2.170 2.190 90,639 -0.02(-0.90%)
Jan 17, 2020 2.190 2.220 2.190 2.210 104,200 +0.02(+0.91%)
Jan 16, 2020 2.190 2.240 2.170 2.190 223,843 -0.06(-2.67%)
Jan 15, 2020 2.220 2.260 2.200 2.250 129,130 +0.02(+0.90%)
Jan 14, 2020 2.220 2.250 2.220 2.230 43,641 +0.01(+0.45%)
Jan 13, 2020 2.210 2.230 2.200 2.220 43,421 +0.01(+0.45%)
Jan 10, 2020 2.180 2.240 2.170 2.210 76,400 +0.02(+0.91%)
Jan 09, 2020 2.210 2.210 2.170 2.190 102,552 +0.00(+0.00%)
Jan 08, 2020 2.160 2.230 2.160 2.190 81,837 +0.04(+1.86%)
Jan 07, 2020 2.150 2.190 2.140 2.150 112,275 +0.00(+0.00%)
Jan 06, 2020 2.140 2.200 2.110 2.150 178,278 +0.00(+0.00%)
Jan 03, 2020 2.160 2.180 2.140 2.150 76,400 -0.02(-0.92%)
Jan 02, 2020 2.180 2.220 2.160 2.170 64,737 -0.01(-0.46%)
Dec 31, 2019 2.230 2.230 2.160 2.180 413,200 -0.09(-3.96%)
Dec 30, 2019 2.150 2.280 2.150 2.270 682,426 +0.08(+3.65%)
Dec 27, 2019 2.160 2.190 2.120 2.190 348,600 +0.03(+1.39%)
Dec 26, 2019 2.110 2.180 2.070 2.160 360,719 +0.08(+3.85%)
Dec 24, 2019 2.090 2.140 2.060 2.080 96,600 -0.02(-0.95%)
Dec 23, 2019 2.150 2.190 2.070 2.100 473,771 -0.08(-3.67%)
Dec 20, 2019 2.170 2.190 2.130 2.180 116,300 -0.01(-0.46%)
Dec 19, 2019 2.120 2.190 2.110 2.190 282,703 +0.07(+3.30%)
Dec 18, 2019 2.130 2.170 2.070 2.120 248,327 -0.02(-0.93%)
Dec 17, 2019 2.130 2.160 2.100 2.140 725,715 -0.01(-0.47%)
Dec 16, 2019 2.180 2.200 2.050 2.150 417,523 +0.00(+0.00%)
Dec 13, 2019 2.130 2.190 2.060 2.150 289,400 +0.01(+0.47%)
Dec 12, 2019 2.180 2.195 2.130 2.140 152,000 -0.05(-2.28%)
Dec 11, 2019 2.230 2.240 2.185 2.190 119,574 -0.04(-1.79%)
Dec 10, 2019 2.170 2.270 2.170 2.230 102,704 +0.06(+2.76%)
Dec 09, 2019 2.250 2.270 2.161 2.170 181,023 -0.08(-3.56%)
Dec 06, 2019 2.200 2.260 2.197 2.250 146,200 +0.03(+1.35%)
Dec 05, 2019 2.200 2.247 2.180 2.220 115,622 -0.01(-0.45%)
Dec 04, 2019 2.170 2.260 2.160 2.230 103,741 +0.06(+2.76%)
Dec 03, 2019 2.170 2.220 2.150 2.170 167,743 -0.03(-1.36%)
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.