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 (%)
Aug 31, 2012 6.266 6.285 6.237 6.281 1,163,158 +0.02(+0.38%)
Aug 30, 2012 6.300 6.319 6.223 6.257 511,577 -0.04(-0.69%)
Aug 29, 2012 6.242 6.329 6.242 6.300 717,727 +0.04(+0.69%)
Aug 27, 2012 6.276 6.276 6.170 6.257 751,612 +0.01(+0.15%)
Aug 24, 2012 6.194 6.271 6.122 6.247 1,260,195 +0.08(+1.24%)
Aug 23, 2012 6.103 6.199 6.069 6.170 1,719,405 +0.11(+1.82%)
Aug 22, 2012 6.060 6.127 6.045 6.060 7,700,462 -0.28(-4.39%)
Aug 21, 2012 6.295 6.436 6.295 6.338 1,240,814 +0.07(+1.07%)
Aug 20, 2012 6.281 6.329 6.261 6.271 1,103,766 +0.00(+0.08%)
Aug 17, 2012 6.194 6.281 6.194 6.266 499,218 +0.09(+1.48%)
Aug 16, 2012 6.300 6.319 6.146 6.175 1,200,394 -0.16(-2.50%)
Aug 15, 2012 6.295 6.343 6.281 6.333 558,864 +0.06(+0.92%)
Aug 14, 2012 6.266 6.285 6.252 6.276 652,964 +0.04(+0.69%)
Aug 13, 2012 6.204 6.261 6.189 6.233 428,807 +0.04(+0.62%)
Aug 10, 2012 6.165 6.199 6.146 6.194 221,009 +0.00(+0.00%)
Aug 09, 2012 6.170 6.209 6.161 6.194 383,809 +0.03(+0.55%)
Aug 08, 2012 6.161 6.185 6.113 6.161 339,890 -0.01(-0.16%)
Aug 07, 2012 6.199 6.199 6.117 6.170 474,954 +0.01(+0.23%)
Aug 06, 2012 6.237 6.237 6.103 6.156 609,083 -0.05(-0.77%)
Aug 03, 2012 5.978 6.213 5.954 6.204 1,109,908 +0.33(+5.64%)
Aug 02, 2012 5.839 5.911 5.830 5.873 189,133 +0.05(+0.82%)
Aug 01, 2012 5.973 5.973 5.820 5.825 322,116 -0.12(-2.10%)
Jul 31, 2012 5.897 5.964 5.858 5.949 230,290 +0.06(+0.98%)
Jul 30, 2012 5.858 5.997 5.858 5.892 330,347 +0.03(+0.57%)
Jul 27, 2012 5.878 5.911 5.839 5.858 161,284 +0.00(+0.08%)
Jul 26, 2012 5.906 5.911 5.830 5.854 237,337 +0.04(+0.66%)
Jul 25, 2012 5.849 5.878 5.753 5.815 316,572 +0.01(+0.17%)
Jul 24, 2012 5.820 5.878 5.767 5.806 356,183 -0.01(-0.16%)
Jul 23, 2012 5.710 5.839 5.690 5.815 203,860 +0.05(+0.92%)
Jul 20, 2012 5.830 5.830 5.734 5.762 177,120 -0.09(-1.48%)
Jul 19, 2012 5.844 5.902 5.782 5.849 382,554 +0.00(+0.00%)
Jul 18, 2012 5.820 5.873 5.777 5.849 373,936 +0.01(+0.16%)
Jul 17, 2012 5.810 5.873 5.743 5.839 275,941 +0.05(+0.91%)
Jul 16, 2012 5.806 5.854 5.762 5.786 393,242 -0.01(-0.17%)
Jul 13, 2012 5.734 5.825 5.734 5.796 374,449 +0.06(+1.00%)
Jul 12, 2012 5.695 5.782 5.695 5.738 381,506 +0.00(+0.08%)
Jul 11, 2012 5.734 5.777 5.642 5.734 288,965 +0.02(+0.34%)
Jul 10, 2012 5.762 5.814 5.690 5.714 329,503 -0.06(-1.08%)
Jul 09, 2012 5.815 5.849 5.768 5.777 272,412 -0.03(-0.50%)
Jul 06, 2012 5.719 5.820 5.686 5.806 176,705 +0.06(+1.09%)
Jul 05, 2012 5.748 5.796 5.710 5.743 237,233 -0.01(-0.25%)
Jul 03, 2012 5.830 5.830 5.748 5.758 173,383 -0.06(-1.07%)
Jul 02, 2012 5.796 5.830 5.681 5.820 269,530 +0.04(+0.75%)
Jun 29, 2012 5.810 5.834 5.729 5.777 345,339 +0.03(+0.58%)
Jun 28, 2012 5.638 5.748 5.561 5.743 229,967 +0.07(+1.27%)
Jun 27, 2012 5.671 5.695 5.609 5.671 226,055 +0.03(+0.60%)
Jun 26, 2012 5.604 5.657 5.566 5.638 160,127 +0.07(+1.21%)
Jun 25, 2012 5.594 5.666 5.566 5.570 233,446 -0.10(-1.78%)
Jun 22, 2012 5.666 5.695 5.566 5.671 1,768,930 +0.02(+0.34%)
Jun 21, 2012 5.585 5.710 5.566 5.652 409,551 +0.06(+1.12%)
Jun 20, 2012 5.604 5.609 5.561 5.590 167,443 +0.00(+0.00%)
Jun 19, 2012 5.566 5.610 5.556 5.590 195,303 +0.02(+0.43%)
Jun 18, 2012 5.566 5.566 5.542 5.566 187,187 +0.01(+0.17%)
Jun 15, 2012 5.599 5.599 5.551 5.556 333,190 -0.01(-0.17%)
Jun 14, 2012 5.546 5.590 5.541 5.566 230,405 +0.03(+0.52%)
Jun 13, 2012 5.494 5.561 5.477 5.537 249,363 +0.05(+0.96%)
Jun 12, 2012 5.422 5.494 5.359 5.484 304,128 +0.10(+1.78%)
Jun 11, 2012 5.494 5.498 5.335 5.388 265,207 -0.09(-1.66%)
Jun 08, 2012 5.398 5.479 5.398 5.479 182,581 +0.08(+1.51%)
Jun 07, 2012 5.393 5.494 5.359 5.398 178,149 +0.02(+0.45%)
Jun 06, 2012 5.388 5.388 5.340 5.374 181,499 +0.06(+1.08%)
Jun 05, 2012 5.211 5.335 5.158 5.316 218,963 +0.12(+2.21%)
Jun 04, 2012 5.244 5.247 5.191 5.201 102,318 -0.04(-0.73%)
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.