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 (%)
Sep 30, 2019 2.553 2.631 2.523 2.523 117,271 -0.05(-1.89%)
Sep 27, 2019 2.514 2.592 2.514 2.572 101,101 +0.03(+1.15%)
Sep 26, 2019 2.572 2.592 2.504 2.543 135,693 -0.03(-1.14%)
Sep 25, 2019 2.582 2.621 2.521 2.572 98,426 -0.02(-0.75%)
Sep 24, 2019 2.562 2.601 2.504 2.592 126,651 +0.00(+0.00%)
Sep 23, 2019 2.553 2.611 2.553 2.592 60,577 +0.04(+1.53%)
Sep 20, 2019 2.601 2.626 2.523 2.553 469,992 -0.05(-1.87%)
Sep 19, 2019 2.621 2.635 2.553 2.601 93,609 -0.02(-0.74%)
Sep 18, 2019 2.631 2.664 2.582 2.621 102,736 -0.01(-0.37%)
Sep 17, 2019 2.699 2.699 2.601 2.631 109,788 -0.05(-1.82%)
Sep 16, 2019 2.640 2.689 2.631 2.679 173,931 +0.04(+1.48%)
Sep 13, 2019 2.543 2.660 2.543 2.640 150,676 +0.10(+3.83%)
Sep 12, 2019 2.504 2.562 2.475 2.543 89,190 +0.03(+1.16%)
Sep 11, 2019 2.475 2.514 2.475 2.514 136,982 +0.00(+0.00%)
Sep 10, 2019 2.553 2.553 2.475 2.514 109,425 -0.05(-1.90%)
Sep 09, 2019 2.562 2.562 2.484 2.562 73,235 -0.03(-1.13%)
Sep 06, 2019 2.514 2.594 2.445 2.592 74,209 +0.07(+2.70%)
Sep 05, 2019 2.543 2.543 2.465 2.523 37,891 -0.01(-0.38%)
Sep 04, 2019 2.533 2.533 2.494 2.533 72,353 +0.01(+0.45%)
Sep 03, 2019 2.484 2.523 2.465 2.522 58,937 +0.02(+0.72%)
Aug 30, 2019 2.504 2.553 2.465 2.504 104,385 -0.01(-0.39%)
Aug 29, 2019 2.494 2.533 2.484 2.514 50,736 +0.01(+0.39%)
Aug 28, 2019 2.504 2.504 2.436 2.504 104,306 -0.01(-0.39%)
Aug 27, 2019 2.465 2.514 2.348 2.514 126,838 +0.05(+1.98%)
Aug 26, 2019 2.523 2.533 2.445 2.465 78,763 -0.05(-1.94%)
Aug 23, 2019 2.494 2.553 2.492 2.514 41,261 +0.00(+0.00%)
Aug 22, 2019 2.543 2.572 2.445 2.514 91,144 -0.05(-1.90%)
Aug 21, 2019 2.572 2.592 2.553 2.562 20,147 -0.03(-1.13%)
Aug 20, 2019 2.514 2.611 2.507 2.592 59,521 +0.05(+1.92%)
Aug 19, 2019 2.504 2.562 2.504 2.543 149,940 +0.03(+1.16%)
Aug 16, 2019 2.484 2.543 2.426 2.514 215,545 +0.03(+1.18%)
Aug 15, 2019 2.562 2.582 2.484 2.484 142,383 -0.12(-4.49%)
Aug 14, 2019 2.523 2.601 2.484 2.601 117,510 +0.02(+0.75%)
Aug 13, 2019 2.562 2.631 2.514 2.582 102,354 -0.01(-0.38%)
Aug 12, 2019 2.621 2.621 2.484 2.592 106,293 -0.05(-1.85%)
Aug 09, 2019 2.650 2.660 2.553 2.640 215,237 -0.06(-2.17%)
Aug 08, 2019 2.611 2.718 2.572 2.699 102,002 +0.07(+2.59%)
Aug 07, 2019 2.660 2.660 2.562 2.631 136,628 -0.04(-1.46%)
Aug 06, 2019 2.660 2.738 2.660 2.670 65,263 +0.01(+0.37%)
Aug 05, 2019 2.728 2.747 2.640 2.660 88,767 -0.05(-1.80%)
Aug 02, 2019 2.728 2.728 2.667 2.708 44,546 -0.03(-1.07%)
Aug 01, 2019 2.728 2.738 2.660 2.738 106,887 +0.01(+0.36%)
Jul 31, 2019 2.718 2.728 2.660 2.728 104,361 +0.01(+0.36%)
Jul 30, 2019 2.670 2.718 2.572 2.718 170,487 +0.03(+1.09%)
Jul 29, 2019 2.611 2.747 2.611 2.689 405,818 +0.42(+18.46%)
Jul 26, 2019 2.280 2.338 2.241 2.270 40,851 -0.01(-0.43%)
Jul 25, 2019 2.309 2.377 2.231 2.280 60,840 -0.03(-1.27%)
Jul 24, 2019 2.329 2.329 2.299 2.309 55,766 -0.02(-0.84%)
Jul 23, 2019 2.397 2.397 2.294 2.329 66,962 -0.09(-3.63%)
Jul 22, 2019 2.406 2.416 2.358 2.416 41,486 +0.00(+0.00%)
Jul 19, 2019 2.377 2.436 2.358 2.416 57,376 +0.04(+1.64%)
Jul 18, 2019 2.406 2.426 2.358 2.377 62,075 -0.03(-1.21%)
Jul 17, 2019 2.416 2.421 2.340 2.406 53,075 -0.01(-0.40%)
Jul 16, 2019 2.465 2.465 2.387 2.416 64,301 -0.05(-1.98%)
Jul 15, 2019 2.436 2.484 2.436 2.465 31,570 +0.03(+1.20%)
Jul 12, 2019 2.465 2.484 2.426 2.436 97,098 -0.04(-1.57%)
Jul 11, 2019 2.484 2.509 2.426 2.475 100,528 -0.02(-0.78%)
Jul 10, 2019 2.475 2.504 2.455 2.494 51,946 +0.03(+1.19%)
Jul 09, 2019 2.348 2.496 2.309 2.465 157,030 +0.12(+4.98%)
Jul 08, 2019 2.309 2.358 2.251 2.348 89,599 +0.02(+0.84%)
Jul 05, 2019 2.182 2.329 2.182 2.329 107,772 +0.15(+6.70%)
Jul 03, 2019 2.212 2.231 2.156 2.182 50,909 -0.05(-2.18%)
Jul 02, 2019 2.270 2.290 2.182 2.231 30,392 -0.05(-2.14%)
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.