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 (%)
Feb 28, 2017 6.022 6.022 5.904 5.943 352,805 -0.06(-1.04%)
Feb 27, 2017 6.029 6.029 5.951 6.006 376,963 -0.01(-0.13%)
Feb 24, 2017 6.022 6.022 5.951 6.014 370,047 -0.01(-0.13%)
Feb 23, 2017 5.982 6.022 5.951 6.022 481,580 +0.02(+0.39%)
Feb 22, 2017 6.053 6.069 5.982 5.998 431,527 -0.10(-1.67%)
Feb 21, 2017 5.975 6.108 5.935 6.100 670,938 +0.09(+1.57%)
Feb 17, 2017 6.006 6.006 6.006 0 +0.00(+0.00%)
Feb 16, 2017 6.044 6.044 5.945 6.006 1,035,618 -0.02(-0.38%)
Feb 15, 2017 6.044 6.082 5.998 6.029 645,711 +0.04(+0.64%)
Feb 14, 2017 5.991 6.052 5.975 5.991 464,786 -0.02(-0.25%)
Feb 13, 2017 6.097 6.127 5.983 6.006 1,237,529 -0.09(-1.50%)
Feb 10, 2017 5.991 6.135 5.975 6.097 856,141 +0.14(+2.30%)
Feb 09, 2017 5.937 6.014 5.914 5.960 580,947 +0.02(+0.39%)
Feb 08, 2017 5.892 5.945 5.876 5.937 294,260 +0.02(+0.26%)
Feb 07, 2017 5.914 5.949 5.846 5.922 345,870 +0.01(+0.13%)
Feb 06, 2017 5.800 5.934 5.747 5.914 443,483 +0.10(+1.70%)
Feb 03, 2017 5.747 5.838 5.739 5.815 557,697 +0.08(+1.33%)
Feb 02, 2017 5.754 5.785 5.724 5.739 583,420 +0.01(+0.13%)
Feb 01, 2017 5.678 5.762 5.678 5.732 284,609 +0.05(+0.80%)
Jan 31, 2017 5.701 5.747 5.671 5.686 348,690 -0.03(-0.53%)
Jan 30, 2017 5.754 5.762 5.709 5.716 711,306 -0.05(-0.79%)
Jan 27, 2017 5.808 5.808 5.739 5.762 215,923 -0.05(-0.79%)
Jan 26, 2017 5.800 5.831 5.746 5.808 407,733 +0.02(+0.40%)
Jan 25, 2017 5.861 5.884 5.754 5.785 312,281 -0.05(-0.78%)
Jan 24, 2017 5.739 5.861 5.739 5.831 294,419 +0.11(+1.86%)
Jan 23, 2017 5.739 5.747 5.709 5.724 342,923 +0.02(+0.27%)
Jan 20, 2017 5.747 5.770 5.709 5.709 180,145 +0.00(+0.00%)
Jan 19, 2017 5.739 5.765 5.709 5.709 310,904 -0.04(-0.66%)
Jan 18, 2017 5.793 5.814 5.732 5.747 309,705 -0.05(-0.79%)
Jan 17, 2017 5.831 5.846 5.777 5.793 423,139 +0.02(+0.26%)
Jan 13, 2017 5.777 5.777 5.777 0 -0.08(-1.30%)
Jan 12, 2017 5.907 5.945 5.807 5.853 338,565 -0.03(-0.52%)
Jan 11, 2017 5.876 5.907 5.849 5.884 302,276 +0.03(+0.52%)
Jan 10, 2017 5.945 5.945 5.838 5.853 309,550 -0.05(-0.90%)
Jan 09, 2017 5.975 5.975 5.884 5.907 315,958 -0.03(-0.51%)
Jan 06, 2017 5.991 6.040 5.937 5.937 486,829 -0.05(-0.76%)
Jan 05, 2017 6.067 6.090 5.899 5.983 542,848 -0.11(-1.88%)
Jan 04, 2017 5.846 6.120 5.844 6.097 1,080,899 +0.24(+4.03%)
Jan 03, 2017 5.831 5.884 5.739 5.861 558,573 +0.14(+2.40%)
Dec 30, 2016 5.724 5.724 5.724 0 +0.08(+1.49%)
Dec 29, 2016 5.701 5.724 5.640 5.640 457,173 -0.05(-0.80%)
Dec 28, 2016 5.747 5.754 5.678 5.686 326,519 -0.08(-1.32%)
Dec 27, 2016 5.724 5.808 5.686 5.762 342,723 +0.00(+0.00%)
Dec 23, 2016 5.762 5.762 5.762 0 -0.04(-0.66%)
Dec 22, 2016 5.808 5.838 5.762 5.800 571,557 +0.00(+0.00%)
Dec 21, 2016 5.709 5.808 5.709 5.800 404,442 +0.08(+1.33%)
Dec 20, 2016 5.693 5.808 5.648 5.724 524,380 +0.06(+1.08%)
Dec 19, 2016 5.556 5.709 5.556 5.663 612,176 +0.13(+2.34%)
Dec 16, 2016 5.526 5.625 5.498 5.533 1,460,313 +0.01(+0.14%)
Dec 15, 2016 5.450 5.571 5.434 5.526 1,022,606 +0.09(+1.68%)
Dec 14, 2016 5.434 5.549 5.419 5.434 899,808 +0.02(+0.28%)
Dec 13, 2016 5.373 5.488 5.349 5.419 1,063,418 +0.11(+2.16%)
Dec 12, 2016 5.541 5.556 5.198 5.305 2,366,102 -0.34(-6.07%)
Dec 09, 2016 5.861 5.945 5.625 5.648 1,514,752 -0.18(-3.14%)
Dec 08, 2016 5.846 5.869 5.800 5.831 427,223 +0.00(+0.00%)
Dec 07, 2016 5.823 5.853 5.778 5.831 447,465 +0.02(+0.26%)
Dec 06, 2016 5.831 5.869 5.800 5.815 343,633 -0.03(-0.52%)
Dec 05, 2016 5.853 5.869 5.762 5.846 331,872 +0.03(+0.52%)
Dec 02, 2016 5.869 5.884 5.800 5.815 201,390 -0.05(-0.91%)
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.