Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
6.974
7.029
6.918
6.974
12,967,052
-0.28(-3.84%)
Jan 30, 2014
7.161
7.267
7.105
7.252
459,463
+0.15(+2.06%)
Jan 29, 2014
7.186
7.221
7.080
7.105
672,640
-0.12(-1.61%)
Jan 28, 2014
7.196
7.252
7.146
7.221
583,659
+0.05(+0.63%)
Jan 27, 2014
7.287
7.307
7.085
7.176
721,050
-0.09(-1.18%)
Jan 24, 2014
7.439
7.444
7.242
7.262
562,065
-0.18(-2.45%)
Jan 23, 2014
7.444
7.484
7.419
7.444
658,238
+0.02(+0.20%)
Jan 22, 2014
7.393
7.474
7.363
7.429
550,958
+0.04(+0.55%)
Jan 21, 2014
7.312
7.393
7.297
7.388
877,640
+0.14(+1.88%)
Jan 17, 2014
7.277
7.252
7.252
7.252
311,843
-0.02(-0.21%)
Jan 16, 2014
7.252
7.297
7.232
7.267
500,110
+0.01(+0.07%)
Jan 15, 2014
7.166
7.272
7.166
7.262
544,757
+0.10(+1.34%)
Jan 14, 2014
7.135
7.176
7.119
7.166
371,050
+0.04(+0.57%)
Jan 13, 2014
7.156
7.191
7.074
7.125
520,323
-0.03(-0.42%)
Jan 10, 2014
7.130
7.161
7.100
7.156
406,165
+0.05(+0.64%)
Jan 09, 2014
7.085
7.120
7.029
7.110
626,024
+0.06(+0.79%)
Jan 08, 2014
7.055
7.080
6.999
7.055
478,528
+0.02(+0.22%)
Jan 07, 2014
7.055
7.070
7.034
7.039
631,675
+0.03(+0.36%)
Jan 06, 2014
6.999
7.065
6.999
7.014
625,597
+0.04(+0.51%)
Jan 03, 2014
7.055
7.115
6.969
6.979
732,126
-0.04(-0.50%)
Jan 02, 2014
6.999
7.039
6.958
7.014
626,997
+0.01(+0.14%)
Dec 31, 2013
7.009
7.004
7.004
7.004
722,954
+0.00(+0.00%)
Dec 30, 2013
7.060
7.075
7.004
7.004
672,581
-0.06(-0.79%)
Dec 27, 2013
7.080
7.105
6.994
7.060
669,279
-0.02(-0.29%)
Dec 26, 2013
7.216
7.232
7.065
7.080
795,768
-0.11(-1.48%)
Dec 24, 2013
7.191
7.231
7.161
7.186
330,627
-0.01(-0.14%)
Dec 23, 2013
7.216
7.232
7.156
7.196
658,850
+0.02(+0.21%)
Dec 20, 2013
7.130
7.247
7.130
7.181
1,699,179
+0.08(+1.07%)
Dec 19, 2013
7.232
7.232
7.105
7.105
517,697
-0.11(-1.54%)
Dec 18, 2013
7.181
7.221
7.130
7.216
658,059
+0.06(+0.85%)
Dec 17, 2013
7.181
7.186
7.070
7.156
677,088
+0.06(+0.86%)
Dec 16, 2013
7.085
7.166
7.077
7.095
498,714
+0.01(+0.14%)
Dec 13, 2013
7.095
7.125
7.029
7.085
578,263
+0.03(+0.36%)
Dec 12, 2013
7.090
7.105
7.044
7.060
607,541
-0.04(-0.57%)
Dec 11, 2013
7.055
7.181
7.055
7.100
1,011,674
+0.04(+0.50%)
Dec 10, 2013
7.221
7.221
7.004
7.065
836,962
+0.01(+0.14%)
Dec 09, 2013
7.055
7.074
6.985
7.055
446,209
+0.00(+0.00%)
Dec 06, 2013
7.019
7.060
6.979
7.055
402,551
+0.11(+1.53%)
Dec 05, 2013
6.999
7.034
6.918
6.948
592,755
-0.09(-1.22%)
Dec 04, 2013
7.034
7.085
6.948
7.034
506,976
-0.01(-0.14%)
Dec 03, 2013
7.080
7.135
6.979
7.044
514,215
-0.06(-0.78%)
Dec 02, 2013
7.232
7.232
7.095
7.100
511,816
-0.15(-2.02%)
Nov 29, 2013
7.232
7.257
7.191
7.247
322,881
+0.06(+0.84%)
Nov 27, 2013
7.141
7.206
7.120
7.186
436,499
+0.07(+1.00%)
Nov 26, 2013
7.130
7.156
7.080
7.115
543,794
-0.01(-0.14%)
Nov 25, 2013
7.075
7.160
7.070
7.125
544,201
+0.05(+0.71%)
Nov 22, 2013
7.141
7.141
7.049
7.075
553,742
-0.07(-0.99%)
Nov 21, 2013
7.171
7.186
7.115
7.146
400,587
+0.01(+0.07%)
Nov 20, 2013
7.130
7.156
7.060
7.141
622,779
+0.05(+0.71%)
Nov 19, 2013
7.233
7.233
7.055
7.090
986,022
-0.12(-1.71%)
Nov 18, 2013
7.129
7.223
7.116
7.213
1,367,894
+0.10(+1.46%)
Nov 15, 2013
7.085
7.159
7.070
7.110
616,950
+0.01(+0.21%)
Nov 14, 2013
6.982
7.120
6.967
7.095
799,128
+0.18(+2.64%)
Nov 12, 2013
6.878
6.913
6.828
6.913
365,050
+0.04(+0.57%)
Nov 11, 2013
6.863
6.962
6.809
6.873
459,953
+0.03(+0.50%)
Nov 08, 2013
6.799
6.873
6.745
6.839
444,601
+0.06(+0.95%)
Nov 07, 2013
6.982
6.996
6.770
6.775
854,843
-0.17(-2.41%)
Nov 06, 2013
6.986
6.991
6.913
6.942
476,838
+0.01(+0.21%)
Nov 05, 2013
6.839
6.927
6.809
6.927
631,043
+0.08(+1.15%)
Nov 04, 2013
6.809
6.888
6.770
6.849
850,084
+0.09(+1.31%)
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
.