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 (%)
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.