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 (%)
Dec 31, 2020 28.31 28.31 28.31 0 +0.39(+1.40%)
Dec 30, 2020 27.96 27.96 27.66 27.92 6,506 -0.26(-0.92%)
Dec 29, 2020 28.39 28.39 27.75 28.18 17,636 +0.11(+0.39%)
Dec 28, 2020 28.73 28.79 28.01 28.07 12,902 -0.79(-2.74%)
Dec 24, 2020 28.36 28.92 28.36 28.86 3,100 +0.21(+0.73%)
Dec 23, 2020 28.51 28.99 28.07 28.65 14,612 +0.13(+0.46%)
Dec 22, 2020 28.35 29.00 28.35 28.52 7,269 -0.10(-0.35%)
Dec 21, 2020 28.32 28.84 28.21 28.62 11,044 -0.33(-1.14%)
Dec 18, 2020 28.49 29.32 28.40 28.95 3,900 +0.30(+1.05%)
Dec 17, 2020 28.75 28.99 28.10 28.65 4,520 -0.07(-0.24%)
Dec 16, 2020 29.00 29.11 28.13 28.72 6,396 -0.03(-0.10%)
Dec 15, 2020 29.00 29.92 28.75 28.75 21,156 -0.25(-0.86%)
Dec 14, 2020 28.68 29.80 28.68 29.00 14,517 +0.30(+1.05%)
Dec 11, 2020 28.90 29.26 28.12 28.70 8,600 -0.08(-0.28%)
Dec 10, 2020 28.38 29.30 28.38 28.78 3,031 +0.26(+0.91%)
Dec 09, 2020 29.00 29.00 28.28 28.52 11,592 -0.47(-1.62%)
Dec 08, 2020 28.50 29.52 28.50 28.99 10,848 +0.49(+1.72%)
Dec 07, 2020 29.00 29.00 28.07 28.50 14,178 -0.21(-0.73%)
Dec 04, 2020 29.56 29.96 28.69 28.71 15,900 -1.17(-3.92%)
Dec 03, 2020 27.55 29.88 27.55 29.88 24,855 +2.40(+8.75%)
Dec 02, 2020 26.56 27.67 26.08 27.48 12,389 +1.21(+4.63%)
Dec 01, 2020 25.30 27.42 25.30 26.26 13,868 +0.46(+1.78%)
Nov 30, 2020 25.20 25.89 24.70 25.80 14,476 +0.60(+2.38%)
Nov 27, 2020 24.50 25.48 24.50 25.20 4,000 +0.99(+4.09%)
Nov 25, 2020 24.66 24.66 23.86 24.21 3,600 +0.23(+0.96%)
Nov 24, 2020 24.63 24.75 23.36 23.98 23,479 -0.51(-2.08%)
Nov 23, 2020 24.00 25.18 23.96 24.49 32,359 +2.39(+10.81%)
Nov 20, 2020 21.58 22.10 21.51 22.10 16,500 +0.41(+1.89%)
Nov 19, 2020 20.40 22.35 20.05 21.69 13,463 +1.09(+5.29%)
Nov 18, 2020 20.37 20.60 20.37 20.60 21,665 +0.18(+0.88%)
Nov 17, 2020 20.35 20.57 20.00 20.42 114,617 -0.18(-0.90%)
Nov 16, 2020 20.40 20.70 20.40 20.61 5,967 +0.08(+0.39%)
Nov 13, 2020 20.61 20.61 20.52 20.52 800 -0.13(-0.61%)
Nov 12, 2020 20.51 20.65 20.51 20.65 872 -0.10(-0.48%)
Nov 11, 2020 21.00 21.00 20.51 20.75 4,696 -0.22(-1.05%)
Nov 10, 2020 21.00 21.00 20.40 20.97 2,811 +0.00(+0.00%)
Nov 09, 2020 21.05 21.16 20.97 20.97 6,810 +0.14(+0.70%)
Nov 06, 2020 20.61 21.05 20.61 20.82 1,200 -0.07(-0.36%)
Nov 05, 2020 20.50 21.03 20.17 20.90 9,485 +0.43(+2.10%)
Nov 04, 2020 20.38 20.90 20.35 20.47 2,161 +0.17(+0.86%)
Nov 03, 2020 21.04 21.04 20.20 20.30 3,249 -0.65(-3.13%)
Nov 02, 2020 20.92 21.00 20.47 20.95 2,167 +0.30(+1.44%)
Oct 30, 2020 20.74 20.82 20.51 20.65 2,100 -0.14(-0.66%)
Oct 29, 2020 20.65 20.93 20.65 20.79 6,067 +0.14(+0.68%)
Oct 28, 2020 20.63 20.67 20.01 20.65 6,397 -0.45(-2.13%)
Oct 27, 2020 20.65 21.32 20.65 21.10 5,702 +0.60(+2.93%)
Oct 26, 2020 20.75 20.98 20.37 20.50 11,792 -0.50(-2.38%)
Oct 23, 2020 20.20 21.00 20.20 21.00 6,100 +0.80(+3.94%)
Oct 22, 2020 19.91 20.60 19.79 20.20 8,402 +0.35(+1.78%)
Oct 21, 2020 19.49 20.00 19.49 19.85 12,024 +0.38(+1.95%)
Oct 20, 2020 19.41 19.96 19.38 19.47 8,044 +0.16(+0.83%)
Oct 19, 2020 19.50 19.60 19.20 19.31 2,296 -0.27(-1.38%)
Oct 16, 2020 19.91 19.95 19.58 19.58 2,500 -0.15(-0.74%)
Oct 15, 2020 20.32 20.32 19.60 19.73 6,083 -0.62(-3.07%)
Oct 14, 2020 20.50 20.70 20.17 20.35 11,185 -0.15(-0.73%)
Oct 13, 2020 21.00 21.00 20.00 20.50 11,710 -0.35(-1.67%)
Oct 12, 2020 22.00 22.37 19.98 20.85 32,608 +1.36(+6.97%)
Oct 09, 2020 18.47 19.49 18.32 19.49 4,900 +1.12(+6.10%)
Oct 08, 2020 18.60 18.60 18.37 18.37 2,016 +0.00(+0.00%)
Oct 07, 2020 18.61 18.65 18.31 18.37 4,899 -0.12(-0.65%)
Oct 06, 2020 18.92 18.92 18.23 18.49 3,070 -0.31(-1.65%)
Oct 05, 2020 18.08 18.85 17.74 18.80 12,656 +0.66(+3.67%)
Oct 02, 2020 18.00 18.25 17.55 18.14 2,300 -0.15(-0.85%)
Oct 01, 2020 18.01 18.29 17.93 18.29 10,985 +0.46(+2.58%)
Sep 30, 2020 17.82 18.32 17.82 17.83 3,175 -0.15(-0.83%)
Sep 29, 2020 18.16 18.46 17.75 17.98 4,299 -0.21(-1.15%)
Sep 28, 2020 17.42 18.49 17.42 18.19 3,938 +0.77(+4.42%)
Sep 25, 2020 17.53 17.72 17.04 17.42 7,200 -0.31(-1.75%)
Sep 24, 2020 17.50 17.73 17.30 17.73 11,796 +0.23(+1.31%)
Sep 23, 2020 17.50 17.64 17.49 17.50 3,314 -0.30(-1.69%)
Sep 22, 2020 17.80 17.80 17.40 17.80 4,413 -0.10(-0.56%)
Sep 21, 2020 17.63 17.90 17.63 17.90 3,094 -0.03(-0.17%)
Sep 18, 2020 17.33 18.00 17.33 17.93 5,300 +0.43(+2.46%)
Sep 17, 2020 17.40 17.59 17.07 17.50 7,665 +0.00(+0.00%)
Sep 16, 2020 17.25 17.54 17.02 17.50 10,155 +0.06(+0.34%)
Sep 15, 2020 17.36 17.50 16.65 17.44 8,042 +0.09(+0.52%)
Sep 14, 2020 17.00 17.44 17.00 17.35 5,666 +0.57(+3.40%)
Sep 11, 2020 16.86 16.89 16.17 16.78 2,300 -0.22(-1.29%)
Sep 10, 2020 16.00 17.01 16.00 17.00 37,725 +0.94(+5.85%)
Sep 09, 2020 15.28 16.30 15.28 16.06 17,064 +0.79(+5.17%)
Sep 08, 2020 15.58 15.58 15.17 15.27 7,121 -0.64(-4.03%)
Sep 04, 2020 16.09 16.09 15.38 15.91 9,000 +0.11(+0.70%)
Sep 03, 2020 15.99 16.19 15.80 15.80 10,810 -0.34(-2.11%)
Sep 02, 2020 15.88 16.22 15.75 16.14 13,192 +0.12(+0.75%)
Sep 01, 2020 15.86 16.38 15.86 16.02 6,199 +0.27(+1.71%)
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%)
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.