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, 2020 23.85 23.85 23.85 23.85 100 +0.10(+0.42%)
Jul 30, 2020 23.83 23.85 23.70 23.75 3,252 -0.05(-0.21%)
Jul 29, 2020 23.64 23.84 23.60 23.80 6,519 -0.05(-0.21%)
Jul 28, 2020 23.69 23.88 23.68 23.85 6,144 +0.15(+0.63%)
Jul 27, 2020 23.63 23.70 23.63 23.70 2,363 -0.15(-0.63%)
Jul 24, 2020 23.68 23.85 23.68 23.85 600 +0.08(+0.34%)
Jul 23, 2020 23.85 23.85 23.55 23.77 2,584 -0.12(-0.50%)
Jul 22, 2020 23.67 23.89 23.21 23.89 3,676 +0.49(+2.09%)
Jul 21, 2020 23.47 23.47 23.30 23.40 6,727 -0.05(-0.23%)
Jul 20, 2020 23.89 23.89 23.32 23.45 5,181 -0.18(-0.75%)
Jul 17, 2020 23.68 23.70 23.50 23.63 2,300 +0.14(+0.60%)
Jul 16, 2020 23.25 23.49 23.25 23.49 715 +0.00(+0.00%)
Jul 15, 2020 23.50 23.76 23.21 23.49 5,136 +0.14(+0.60%)
Jul 14, 2020 23.40 23.75 23.35 23.35 6,148 -0.33(-1.41%)
Jul 13, 2020 23.89 23.89 23.56 23.68 8,321 -0.22(-0.91%)
Jul 10, 2020 23.51 24.00 23.51 23.90 2,500 +0.25(+1.06%)
Jul 09, 2020 24.04 24.10 23.65 23.65 6,008 -0.40(-1.66%)
Jul 08, 2020 23.50 24.05 23.50 24.05 10,991 +0.48(+2.04%)
Jul 07, 2020 23.20 23.68 23.20 23.57 16,562 +0.42(+1.81%)
Jul 06, 2020 23.09 23.25 23.00 23.15 5,400 +0.12(+0.54%)
Jul 02, 2020 23.18 23.18 22.96 23.02 15,300 -0.08(-0.32%)
Jul 01, 2020 23.35 23.35 23.00 23.10 2,276 -0.40(-1.70%)
Jun 30, 2020 23.11 23.50 23.11 23.50 765 +0.40(+1.73%)
Jun 29, 2020 23.21 23.21 22.86 23.10 11,481 -0.11(-0.47%)
Jun 26, 2020 23.70 23.70 23.21 23.21 9,700 -0.39(-1.65%)
Jun 25, 2020 23.67 23.80 23.60 23.60 535 +0.39(+1.68%)
Jun 24, 2020 23.74 23.76 23.21 23.21 3,167 -0.29(-1.23%)
Jun 23, 2020 23.42 23.74 23.42 23.50 1,571 -0.25(-1.03%)
Jun 22, 2020 23.45 23.75 23.45 23.75 2,578 +0.34(+1.47%)
Jun 19, 2020 23.40 23.62 23.38 23.40 4,700 -0.40(-1.67%)
Jun 18, 2020 23.47 23.80 23.47 23.80 3,901 +0.30(+1.28%)
Jun 17, 2020 23.63 23.77 23.25 23.50 9,252 -0.40(-1.67%)
Jun 16, 2020 23.70 23.90 23.70 23.90 4,841 +0.37(+1.57%)
Jun 15, 2020 23.20 23.64 23.20 23.53 5,990 -0.04(-0.17%)
Jun 12, 2020 23.48 23.75 23.48 23.57 7,800 +0.32(+1.38%)
Jun 11, 2020 23.67 23.67 23.25 23.25 7,114 -0.54(-2.27%)
Jun 10, 2020 23.61 23.80 23.60 23.79 3,358 +0.16(+0.70%)
Jun 09, 2020 23.70 23.70 23.45 23.62 7,352 +0.11(+0.45%)
Jun 08, 2020 23.51 23.82 23.25 23.52 10,353 -0.29(-1.22%)
Jun 05, 2020 23.83 23.83 23.03 23.81 5,200 +0.22(+0.91%)
Jun 04, 2020 23.51 23.70 22.90 23.59 6,456 -0.23(-0.94%)
Jun 03, 2020 23.70 24.60 23.55 23.82 3,870 +0.25(+1.06%)
Jun 02, 2020 23.50 23.71 23.50 23.57 6,113 -0.08(-0.34%)
Jun 01, 2020 23.37 23.65 23.37 23.65 20,315 +0.42(+1.79%)
May 29, 2020 23.19 23.65 23.19 23.23 3,200 +0.24(+1.04%)
May 28, 2020 22.97 23.05 22.54 23.00 4,780 +0.03(+0.11%)
May 27, 2020 22.61 22.97 22.51 22.97 5,965 +0.27(+1.19%)
May 26, 2020 22.70 22.80 22.70 22.70 3,193 -0.10(-0.44%)
May 22, 2020 22.70 22.80 22.65 22.80 5,700 +0.30(+1.33%)
May 21, 2020 22.56 22.70 22.50 22.50 4,014 -0.05(-0.22%)
May 20, 2020 22.33 22.80 22.33 22.55 14,649 +0.10(+0.45%)
May 19, 2020 22.35 22.70 22.30 22.45 6,456 +0.12(+0.54%)
May 18, 2020 22.60 22.60 22.07 22.33 3,005 -0.06(-0.26%)
May 15, 2020 22.43 22.80 22.05 22.39 3,100 +0.39(+1.77%)
May 14, 2020 22.03 22.03 21.90 22.00 7,896 -0.12(-0.54%)
May 13, 2020 22.90 23.00 21.90 22.12 4,175 -0.88(-3.83%)
May 12, 2020 22.47 23.00 22.47 23.00 2,022 +0.65(+2.91%)
May 11, 2020 21.95 22.35 21.73 22.35 5,281 +0.35(+1.59%)
May 08, 2020 22.29 22.32 21.51 22.00 6,100 +0.10(+0.46%)
May 07, 2020 21.60 21.90 21.32 21.90 7,168 +0.05(+0.23%)
May 06, 2020 21.70 21.85 21.55 21.85 1,510 +0.15(+0.69%)
May 05, 2020 22.52 22.56 21.28 21.70 7,044 -0.70(-3.12%)
May 04, 2020 20.90 22.40 20.90 22.40 7,101 +1.50(+7.18%)
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.