Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCX )

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, 2019 24.71 24.71 24.28 24.59 5,792 -0.10(-0.42%)
Jul 30, 2019 24.72 24.75 23.86 24.69 18,531 -0.02(-0.06%)
Jul 29, 2019 24.00 24.87 23.76 24.71 27,698 +1.33(+5.69%)
Jul 26, 2019 23.51 23.80 23.18 23.38 21,800 +0.01(+0.04%)
Jul 25, 2019 23.54 23.90 23.23 23.37 31,731 -0.35(-1.48%)
Jul 24, 2019 23.95 23.99 23.70 23.72 4,485 +0.02(+0.08%)
Jul 23, 2019 23.71 23.89 23.45 23.70 4,005 -0.03(-0.13%)
Jul 22, 2019 23.75 24.10 23.46 23.73 8,109 -0.02(-0.08%)
Jul 19, 2019 23.75 24.22 23.75 23.75 4,300 +0.00(+0.00%)
Jul 18, 2019 23.61 23.90 23.41 23.75 13,766 -0.09(-0.36%)
Jul 17, 2019 23.95 23.95 23.75 23.84 11,465 -0.11(-0.48%)
Jul 16, 2019 23.95 24.03 23.95 23.95 10,672 -0.06(-0.25%)
Jul 15, 2019 23.85 24.01 23.85 24.01 9,177 +0.16(+0.67%)
Jul 12, 2019 24.23 24.23 23.77 23.85 9,800 -0.61(-2.49%)
Jul 11, 2019 24.35 24.46 24.15 24.46 14,765 +0.09(+0.35%)
Jul 10, 2019 24.41 24.43 24.25 24.38 21,286 +0.05(+0.18%)
Jul 09, 2019 23.85 24.45 23.81 24.33 14,896 +0.48(+2.01%)
Jul 08, 2019 23.54 23.85 23.43 23.85 49,074 +0.30(+1.27%)
Jul 05, 2019 23.17 23.63 23.15 23.55 36,200 +0.40(+1.73%)
Jul 03, 2019 23.10 23.20 23.10 23.15 4,400 -0.01(-0.06%)
Jul 02, 2019 23.15 23.18 23.06 23.16 12,143 -0.04(-0.16%)
Jul 01, 2019 22.98 23.20 22.78 23.20 35,716 -0.38(-1.61%)
Jun 28, 2019 22.95 23.59 22.95 23.58 29,500 +0.58(+2.52%)
Jun 27, 2019 22.90 23.24 22.87 23.00 64,761 +0.10(+0.44%)
Jun 26, 2019 23.80 23.80 22.75 22.90 91,606 -0.92(-3.86%)
Jun 25, 2019 23.97 24.00 23.82 23.82 11,278 -0.09(-0.38%)
Jun 24, 2019 24.43 24.43 23.18 23.91 17,973 -0.43(-1.76%)
Jun 21, 2019 24.46 24.47 24.25 24.34 16,000 -0.16(-0.66%)
Jun 20, 2019 24.67 24.67 24.46 24.50 7,558 -0.19(-0.77%)
Jun 19, 2019 24.74 24.77 24.55 24.69 21,424 -0.06(-0.25%)
Jun 18, 2019 24.78 24.79 24.74 24.75 5,663 +0.01(+0.04%)
Jun 17, 2019 24.75 24.80 24.70 24.74 5,533 -0.02(-0.06%)
Jun 14, 2019 24.78 24.78 24.74 24.75 7,400 -0.00(-0.02%)
Jun 13, 2019 24.70 24.77 24.70 24.76 17,031 +0.01(+0.04%)
Jun 12, 2019 24.70 24.75 24.70 24.75 2,081 +0.03(+0.12%)
Jun 11, 2019 24.75 24.77 24.70 24.72 4,486 +0.02(+0.08%)
Jun 10, 2019 24.71 24.71 24.64 24.70 16,454 +0.05(+0.20%)
Jun 07, 2019 24.87 24.87 24.64 24.65 5,000 -0.10(-0.40%)
Jun 06, 2019 24.88 24.95 24.75 24.75 10,774 -0.16(-0.64%)
Jun 05, 2019 24.90 24.93 24.89 24.91 4,992 +0.07(+0.26%)
Jun 04, 2019 24.74 24.90 24.74 24.84 2,914 +0.11(+0.42%)
Jun 03, 2019 24.85 24.85 24.65 24.74 3,844 -0.03(-0.13%)
May 31, 2019 24.76 24.83 24.76 24.77 3,600 -0.05(-0.22%)
May 30, 2019 24.77 24.83 24.66 24.83 4,723 +0.14(+0.55%)
May 29, 2019 24.80 24.82 24.60 24.69 7,824 +0.06(+0.25%)
May 28, 2019 24.62 24.73 24.51 24.63 11,038 -0.06(-0.24%)
May 24, 2019 24.78 24.81 24.59 24.69 11,600 -0.13(-0.53%)
May 23, 2019 24.95 25.00 24.80 24.82 7,400 -0.13(-0.52%)
May 22, 2019 25.00 25.00 24.93 24.95 2,300 +0.07(+0.28%)
May 21, 2019 24.99 25.00 24.88 24.88 7,381 -0.10(-0.40%)
May 20, 2019 24.99 25.02 24.95 24.98 4,348 -0.02(-0.08%)
May 17, 2019 25.02 25.05 24.98 25.00 1,300 +0.00(+0.00%)
May 16, 2019 25.00 25.00 24.95 25.00 2,375 +0.00(+0.00%)
May 15, 2019 25.00 25.00 24.97 25.00 6,090 +0.00(+0.00%)
May 14, 2019 24.83 25.03 24.83 25.00 8,080 -0.03(-0.11%)
May 13, 2019 25.12 25.12 24.87 25.03 13,206 -0.08(-0.33%)
May 10, 2019 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
May 09, 2019 25.22 25.22 25.11 25.11 1,955 -0.06(-0.22%)
May 08, 2019 25.17 25.17 25.17 25.17 400 -0.01(-0.06%)
May 07, 2019 25.20 25.24 25.15 25.18 5,150 +0.03(+0.12%)
May 06, 2019 25.16 25.16 25.15 25.15 1,000 -0.01(-0.02%)
May 03, 2019 25.17 25.17 25.16 25.16 400 -0.04(-0.18%)
May 02, 2019 25.11 25.20 25.11 25.20 1,250 +0.03(+0.12%)
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.