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 (%)
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%)
Jun 01, 2020 0.6800 0.7122 0.6369 0.6765 250,124 +0.01(+0.97%)
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%)
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.