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 (%)
Oct 31, 2014
6.404
6.404
6.316
6.393
835,114
+0.05(+0.78%)
Oct 30, 2014
6.415
6.415
6.333
6.344
720,596
-0.07(-1.11%)
Oct 29, 2014
6.377
6.388
6.338
6.415
497,070
+0.05(+0.78%)
Oct 28, 2014
6.371
6.399
6.338
6.366
532,179
+0.00(+0.00%)
Oct 27, 2014
6.371
6.371
6.371
6.366
445,404
-0.01(-0.09%)
Oct 24, 2014
6.382
6.388
6.311
6.371
867,500
+0.00(+0.00%)
Oct 23, 2014
6.443
6.465
6.360
6.371
614,937
-0.02(-0.26%)
Oct 22, 2014
6.399
6.437
6.382
6.388
604,424
+0.00(+0.00%)
Oct 21, 2014
6.338
6.437
6.333
6.388
612,501
+0.07(+1.04%)
Oct 20, 2014
6.300
6.322
6.272
6.322
513,520
+0.02(+0.35%)
Oct 17, 2014
6.283
6.360
6.278
6.300
683,010
+0.09(+1.51%)
Oct 16, 2014
5.953
6.228
5.947
6.206
915,678
+0.21(+3.49%)
Oct 15, 2014
6.113
6.113
5.870
5.997
1,436,231
-0.15(-2.42%)
Oct 14, 2014
6.173
6.184
6.092
6.146
1,156,084
+0.00(+0.00%)
Oct 13, 2014
6.256
6.322
6.132
6.146
964,762
-0.12(-1.93%)
Oct 10, 2014
6.234
6.327
6.063
6.267
1,972,116
+0.01(+0.18%)
Oct 09, 2014
6.349
6.349
6.223
6.256
577,489
-0.08(-1.30%)
Oct 08, 2014
6.327
6.349
6.223
6.338
1,027,336
-0.02(-0.26%)
Oct 07, 2014
6.410
6.424
6.355
6.355
679,510
-0.08(-1.28%)
Oct 06, 2014
6.476
6.476
6.415
6.437
477,150
-0.02(-0.34%)
Oct 03, 2014
6.470
6.498
6.454
6.459
564,675
+0.03(+0.43%)
Oct 02, 2014
6.426
6.443
6.360
6.432
988,100
+0.02(+0.26%)
Oct 01, 2014
6.514
6.514
6.382
6.415
940,910
-0.08(-1.27%)
Sep 30, 2014
6.498
6.544
6.410
6.498
2,030,604
+0.02(+0.25%)
Sep 29, 2014
6.514
6.531
6.470
6.481
722,070
-0.06(-0.93%)
Sep 26, 2014
6.575
6.597
6.525
6.542
666,576
-0.02(-0.25%)
Sep 25, 2014
6.613
6.613
6.520
6.558
892,521
-0.04(-0.67%)
Sep 24, 2014
6.657
6.685
6.586
6.602
970,109
-0.04(-0.66%)
Sep 23, 2014
6.663
6.729
6.624
6.646
965,482
-0.02(-0.33%)
Sep 22, 2014
6.795
6.795
6.558
6.668
2,384,422
-0.15(-2.18%)
Sep 19, 2014
6.861
6.861
6.745
6.817
1,899,424
-0.02(-0.24%)
Sep 18, 2014
6.822
6.861
6.800
6.833
857,598
+0.04(+0.57%)
Sep 17, 2014
6.811
6.855
6.778
6.795
977,131
+0.00(+0.00%)
Sep 16, 2014
6.839
6.847
6.745
6.795
1,494,920
-0.09(-1.36%)
Sep 15, 2014
7.026
7.026
6.850
6.888
1,649,670
-0.11(-1.57%)
Sep 12, 2014
7.015
7.037
6.987
6.998
669,339
+0.01(+0.16%)
Sep 11, 2014
6.982
7.004
6.971
6.987
468,113
+0.00(+0.00%)
Sep 10, 2014
7.042
7.059
6.971
6.987
869,332
-0.05(-0.70%)
Sep 09, 2014
7.020
7.059
6.976
7.037
1,006,239
+0.02(+0.24%)
Sep 08, 2014
7.020
7.031
7.004
7.020
536,894
+0.00(+0.00%)
Sep 05, 2014
7.015
7.020
6.976
7.020
806,504
+0.01(+0.16%)
Sep 04, 2014
7.064
7.092
6.998
7.009
941,733
+0.00(+0.00%)
Sep 03, 2014
7.042
7.048
6.998
7.009
986,598
-0.02(-0.31%)
Sep 02, 2014
7.059
7.070
7.015
7.031
953,449
-0.02(-0.31%)
Aug 29, 2014
6.993
7.053
7.053
7.053
916,240
+0.06(+0.79%)
Aug 28, 2014
6.971
7.004
6.943
6.998
1,329,706
+0.03(+0.47%)
Aug 27, 2014
6.998
7.031
6.960
6.965
2,082,556
+0.00(+0.00%)
Aug 26, 2014
7.009
7.042
6.965
6.965
2,271,193
-0.02(-0.31%)
Aug 25, 2014
7.020
7.070
6.971
6.987
2,916,425
+0.01(+0.08%)
Aug 22, 2014
6.998
7.014
6.976
6.982
3,499,864
+0.03(+0.38%)
Aug 21, 2014
6.923
6.982
6.912
6.955
17,027,104
-0.15(-2.11%)
Aug 20, 2014
7.099
7.148
7.041
7.105
1,493,483
+0.02(+0.23%)
Aug 19, 2014
7.148
7.201
7.073
7.089
1,486,780
-0.01(-0.15%)
Aug 18, 2014
7.089
7.137
7.078
7.099
1,498,509
+0.04(+0.53%)
Aug 15, 2014
7.083
7.089
7.030
7.062
931,666
+0.00(+0.00%)
Aug 14, 2014
7.067
7.089
7.030
7.062
862,544
+0.02(+0.23%)
Aug 13, 2014
7.073
7.073
7.030
7.046
738,529
+0.01(+0.08%)
Aug 12, 2014
7.051
7.062
7.030
7.041
720,211
-0.01(-0.08%)
Aug 11, 2014
7.035
7.067
7.025
7.046
1,109,576
+0.04(+0.61%)
Aug 08, 2014
6.950
6.998
6.934
7.003
749,977
+0.05(+0.77%)
Aug 07, 2014
6.987
7.025
6.912
6.950
819,108
-0.01(-0.15%)
Aug 06, 2014
6.896
6.982
6.896
6.960
604,920
+0.07(+1.01%)
Aug 05, 2014
6.950
6.960
6.891
6.891
635,277
-0.07(-1.00%)
Aug 04, 2014
6.896
6.982
6.896
6.960
843,190
+0.10(+1.48%)
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
.