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 (%)
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%)
Dec 02, 2019 2.170 2.200 2.100 2.200 442,410 +0.02(+0.92%)
Nov 29, 2019 2.120 2.190 2.120 2.180 60,000 +0.05(+2.35%)
Nov 27, 2019 2.080 2.140 2.080 2.130 79,700 +0.02(+0.95%)
Nov 26, 2019 2.050 2.120 2.050 2.110 344,375 +0.10(+5.13%)
Nov 25, 2019 1.978 2.056 1.978 2.007 150,024 +0.01(+0.49%)
Nov 22, 2019 1.939 2.007 1.939 1.997 94,840 +0.03(+1.49%)
Nov 21, 2019 1.929 1.968 1.900 1.968 102,593 +0.06(+3.06%)
Nov 20, 2019 1.900 1.968 1.900 1.910 134,540 -0.02(-1.01%)
Nov 19, 2019 1.880 1.939 1.812 1.929 211,924 +0.05(+2.59%)
Nov 18, 2019 1.900 1.929 1.822 1.880 221,497 -0.02(-1.03%)
Nov 15, 2019 1.939 1.958 1.890 1.900 159,709 -0.07(-3.47%)
Nov 14, 2019 1.968 2.056 1.963 1.968 478,606 -0.01(-0.49%)
Nov 13, 2019 1.988 2.007 1.968 1.978 58,728 -0.05(-2.40%)
Nov 12, 2019 1.910 2.036 1.910 2.026 178,495 +0.10(+5.05%)
Nov 11, 2019 1.949 1.978 1.919 1.929 200,455 -0.06(-2.94%)
Nov 08, 2019 2.036 2.036 1.978 1.988 136,409 -0.03(-1.45%)
Nov 07, 2019 2.056 2.090 1.978 2.017 201,304 -0.05(-2.36%)
Nov 06, 2019 2.065 2.104 2.046 2.065 110,234 +0.00(+0.00%)
Nov 05, 2019 2.065 2.114 2.056 2.065 117,539 -0.02(-0.93%)
Nov 04, 2019 2.124 2.134 2.075 2.085 122,404 -0.04(-1.83%)
Nov 01, 2019 2.134 2.134 2.095 2.124 275,282 -0.01(-0.46%)
Oct 31, 2019 2.114 2.163 2.109 2.134 582,267 +0.02(+0.92%)
Oct 30, 2019 2.104 2.163 2.095 2.114 162,670 +0.00(+0.00%)
Oct 29, 2019 2.056 2.157 2.056 2.114 301,492 +0.05(+2.36%)
Oct 28, 2019 2.095 2.163 2.051 2.065 251,926 -0.03(-1.39%)
Oct 25, 2019 1.968 2.104 1.939 2.095 597,882 +0.15(+7.50%)
Oct 24, 2019 2.036 2.036 1.890 1.949 367,270 -0.09(-4.31%)
Oct 23, 2019 2.036 2.104 2.026 2.036 326,138 +0.01(+0.48%)
Oct 22, 2019 2.075 2.114 2.007 2.026 153,968 -0.04(-1.89%)
Oct 21, 2019 2.192 2.251 2.065 2.065 188,990 -0.12(-5.36%)
Oct 18, 2019 2.309 2.309 2.163 2.182 255,062 -0.14(-5.88%)
Oct 17, 2019 2.367 2.387 2.319 2.319 84,003 -0.01(-0.42%)
Oct 16, 2019 2.426 2.447 2.329 2.329 70,719 -0.10(-4.02%)
Oct 15, 2019 2.465 2.543 2.416 2.426 152,690 -0.06(-2.35%)
Oct 14, 2019 2.504 2.523 2.426 2.484 324,264 -0.08(-3.04%)
Oct 11, 2019 2.533 2.582 2.504 2.562 75,133 +0.03(+1.15%)
Oct 10, 2019 2.523 2.543 2.494 2.533 191,648 +0.02(+0.78%)
Oct 09, 2019 2.455 2.553 2.455 2.514 95,266 +0.06(+2.38%)
Oct 08, 2019 2.406 2.477 2.406 2.455 116,694 -0.01(-0.40%)
Oct 07, 2019 2.416 2.475 2.408 2.465 111,160 +0.03(+1.20%)
Oct 04, 2019 2.416 2.465 2.416 2.436 77,083 +0.00(+0.00%)
Oct 03, 2019 2.387 2.436 2.387 2.436 51,267 +0.02(+0.81%)
Oct 02, 2019 2.436 2.446 2.392 2.416 93,425 -0.03(-1.20%)
Oct 01, 2019 2.533 2.582 2.445 2.445 77,860 -0.08(-3.09%)
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%)
Jul 01, 2019 2.358 2.358 2.231 2.280 109,487 +0.00(+0.00%)
Jun 28, 2019 2.192 2.280 2.134 2.280 441,868 +0.14(+6.36%)
Jun 27, 2019 2.163 2.231 2.134 2.143 162,346 -0.04(-1.79%)
Jun 26, 2019 2.202 2.226 2.148 2.182 162,597 -0.04(-1.75%)
Jun 25, 2019 2.260 2.280 2.212 2.221 135,595 -0.06(-2.56%)
Jun 24, 2019 2.329 2.329 2.260 2.280 75,398 -0.05(-2.09%)
Jun 21, 2019 2.309 2.358 2.299 2.329 65,587 +0.01(+0.42%)
Jun 20, 2019 2.367 2.465 2.309 2.319 144,245 -0.05(-2.06%)
Jun 19, 2019 2.445 2.485 2.358 2.367 69,249 -0.09(-3.57%)
Jun 18, 2019 2.455 2.494 2.436 2.455 74,034 -0.01(-0.40%)
Jun 17, 2019 2.397 2.484 2.387 2.465 197,379 +0.05(+2.02%)
Jun 14, 2019 2.426 2.465 2.377 2.416 86,834 -0.02(-0.80%)
Jun 13, 2019 2.465 2.514 2.348 2.436 195,264 -0.03(-1.19%)
Jun 12, 2019 2.465 2.469 2.436 2.465 25,394 -0.01(-0.40%)
Jun 11, 2019 2.514 2.553 2.455 2.475 45,777 -0.04(-1.55%)
Jun 10, 2019 2.455 2.553 2.416 2.514 131,847 +0.04(+1.57%)
Jun 07, 2019 2.562 2.562 2.406 2.475 239,152 -0.11(-4.15%)
Jun 06, 2019 2.572 2.611 2.533 2.582 87,874 +0.03(+1.15%)
Jun 05, 2019 2.728 2.738 2.533 2.553 196,184 -0.20(-7.42%)
Jun 04, 2019 2.679 2.757 2.631 2.757 79,473 +0.07(+2.54%)
Jun 03, 2019 2.708 2.738 2.602 2.689 38,504 -0.02(-0.72%)
May 31, 2019 2.592 2.708 2.562 2.708 103,153 +0.09(+3.35%)
May 30, 2019 2.631 2.699 2.592 2.621 80,566 -0.02(-0.74%)
May 29, 2019 2.640 2.706 2.640 2.640 43,058 -0.03(-1.09%)
May 28, 2019 2.747 2.747 2.660 2.670 49,540 -0.08(-2.84%)
May 24, 2019 2.640 2.757 2.621 2.747 146,468 +0.12(+4.44%)
May 23, 2019 2.699 2.738 2.533 2.631 362,864 -0.11(-3.91%)
May 22, 2019 2.747 2.787 2.708 2.738 91,215 -0.04(-1.40%)
May 21, 2019 2.825 2.825 2.708 2.777 93,633 -0.05(-1.72%)
May 20, 2019 2.923 2.984 2.757 2.825 139,262 -0.10(-3.33%)
May 17, 2019 2.903 2.962 2.884 2.923 70,103 +0.02(+0.67%)
May 16, 2019 2.962 2.985 2.903 2.903 120,188 -0.07(-2.30%)
May 15, 2019 2.972 3.054 2.939 2.972 104,183 +0.00(+0.00%)
May 14, 2019 2.913 3.040 2.913 2.972 120,064 +0.08(+2.69%)
May 13, 2019 3.049 3.049 2.894 2.894 219,916 -0.24(-7.76%)
May 10, 2019 3.166 3.166 3.098 3.137 65,792 -0.02(-0.62%)
May 09, 2019 3.147 3.166 3.036 3.157 71,017 +0.01(+0.31%)
May 08, 2019 3.137 3.166 3.137 3.147 40,107 -0.02(-0.62%)
May 07, 2019 3.215 3.225 3.137 3.166 182,918 -0.04(-1.22%)
May 06, 2019 3.196 3.254 3.196 3.205 86,907 -0.02(-0.60%)
May 03, 2019 3.215 3.244 3.215 3.225 43,827 +0.01(+0.30%)
May 02, 2019 3.196 3.254 3.196 3.215 54,589 -0.01(-0.30%)
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.