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 (%)
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%)
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.