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 (%)
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%)
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.