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 (%)
May 31, 2012 5.254 5.331 5.235 5.307 281,756 +0.04(+0.82%)
May 30, 2012 5.350 5.355 5.263 5.263 119,079 -0.11(-2.05%)
May 29, 2012 5.398 5.407 5.331 5.374 166,376 -0.00(-0.09%)
May 25, 2012 5.359 5.398 5.340 5.379 155,878 +0.04(+0.81%)
May 24, 2012 5.398 5.398 5.259 5.335 178,062 -0.04(-0.71%)
May 23, 2012 5.235 5.393 5.148 5.374 165,673 -0.04(-0.71%)
May 22, 2012 5.398 5.464 5.374 5.412 279,180 +0.01(+0.27%)
May 21, 2012 5.326 5.422 5.273 5.398 191,407 +0.12(+2.18%)
May 18, 2012 5.283 5.374 5.273 5.283 289,634 +0.00(+0.00%)
May 17, 2012 5.431 5.450 5.278 5.283 239,163 -0.12(-2.22%)
May 16, 2012 5.527 5.551 5.398 5.403 235,336 -0.10(-1.75%)
May 15, 2012 5.527 5.566 5.484 5.498 154,373 +0.01(+0.17%)
May 14, 2012 5.556 5.614 5.489 5.489 220,632 -0.07(-1.29%)
May 11, 2012 5.508 5.609 5.503 5.561 221,578 +0.02(+0.35%)
May 10, 2012 5.546 5.570 5.450 5.542 151,713 +0.04(+0.70%)
May 09, 2012 5.489 5.542 5.489 5.503 150,229 -0.03(-0.52%)
May 08, 2012 5.474 5.551 5.470 5.532 333,811 +0.02(+0.35%)
May 07, 2012 5.474 5.556 5.474 5.513 304,751 +0.04(+0.79%)
May 04, 2012 5.350 5.484 5.350 5.470 347,317 +0.11(+2.06%)
May 03, 2012 5.412 5.427 5.353 5.359 108,639 -0.06(-1.15%)
May 02, 2012 5.431 5.431 5.383 5.422 141,436 -0.02(-0.35%)
May 01, 2012 5.417 5.479 5.417 5.441 269,217 +0.02(+0.44%)
Apr 30, 2012 5.460 5.490 5.403 5.417 140,269 -0.05(-0.88%)
Apr 27, 2012 5.412 5.503 5.398 5.465 191,980 +0.07(+1.33%)
Apr 26, 2012 5.383 5.393 5.350 5.393 120,646 +0.00(+0.09%)
Apr 25, 2012 5.369 5.393 5.369 5.388 133,474 +0.06(+1.17%)
Apr 24, 2012 5.292 5.331 5.278 5.326 168,041 +0.06(+1.09%)
Apr 23, 2012 5.273 5.292 5.254 5.268 140,682 -0.06(-1.08%)
Apr 20, 2012 5.350 5.364 5.307 5.326 228,296 +0.01(+0.27%)
Apr 19, 2012 5.259 5.364 5.205 5.311 207,458 +0.10(+1.84%)
Apr 18, 2012 5.254 5.311 5.206 5.215 111,638 -0.07(-1.27%)
Apr 17, 2012 5.263 5.297 5.230 5.283 162,410 +0.07(+1.38%)
Apr 16, 2012 5.220 5.225 5.119 5.211 155,561 +0.02(+0.37%)
Apr 13, 2012 5.263 5.302 5.187 5.191 121,163 -0.08(-1.55%)
Apr 12, 2012 5.307 5.316 5.259 5.273 121,186 -0.03(-0.63%)
Apr 11, 2012 5.206 5.307 5.201 5.307 139,029 +0.16(+3.17%)
Apr 10, 2012 5.331 5.374 5.139 5.143 324,586 -0.18(-3.34%)
Apr 09, 2012 5.278 5.374 5.278 5.321 93,793 -0.00(-0.09%)
Apr 05, 2012 5.369 5.374 5.307 5.326 72,672 -0.02(-0.36%)
Apr 04, 2012 5.302 5.378 5.278 5.345 118,264 +0.04(+0.81%)
Apr 03, 2012 5.383 5.398 5.287 5.302 273,244 -0.09(-1.69%)
Apr 02, 2012 5.412 5.431 5.302 5.393 163,120 -0.01(-0.27%)
Mar 30, 2012 5.379 5.439 5.278 5.407 325,349 +0.06(+1.17%)
Mar 29, 2012 5.355 5.417 5.311 5.345 119,206 -0.04(-0.80%)
Mar 28, 2012 5.393 5.403 5.316 5.388 117,288 +0.01(+0.27%)
Mar 27, 2012 5.292 5.393 5.287 5.374 241,662 +0.08(+1.54%)
Mar 26, 2012 5.297 5.364 5.278 5.292 222,647 -0.03(-0.63%)
Mar 23, 2012 5.335 5.335 5.283 5.326 179,888 +0.00(+0.00%)
Mar 22, 2012 5.321 5.355 5.278 5.326 166,199 -0.00(-0.09%)
Mar 21, 2012 5.345 5.345 5.321 5.331 168,793 -0.01(-0.18%)
Mar 20, 2012 5.369 5.393 5.331 5.340 204,696 -0.03(-0.63%)
Mar 19, 2012 5.450 5.450 5.335 5.374 313,158 -0.08(-1.41%)
Mar 16, 2012 5.546 5.546 5.450 5.450 288,140 -0.10(-1.82%)
Mar 15, 2012 5.618 5.618 5.480 5.551 402,229 +0.07(+1.31%)
Mar 14, 2012 5.441 5.514 5.422 5.479 366,135 +0.02(+0.44%)
Mar 13, 2012 5.460 5.465 5.407 5.455 414,689 +0.04(+0.80%)
Mar 12, 2012 5.393 5.427 5.350 5.412 227,527 +0.01(+0.18%)
Mar 09, 2012 5.350 5.431 5.340 5.403 282,737 +0.07(+1.26%)
Mar 08, 2012 5.374 5.379 5.302 5.335 212,735 -0.02(-0.45%)
Mar 07, 2012 5.287 5.369 5.273 5.359 311,956 +0.11(+2.01%)
Mar 06, 2012 5.335 5.383 5.239 5.254 621,757 -0.12(-2.23%)
Mar 05, 2012 5.292 5.379 5.283 5.374 324,138 +0.09(+1.73%)
Mar 02, 2012 5.345 5.345 5.283 5.283 189,617 -0.06(-1.17%)
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.