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 30, 2015
4.672
4.678
4.628
4.672
605,117
+0.02(+0.40%)
Oct 29, 2015
4.666
4.697
4.635
4.653
728,343
-0.04(-0.80%)
Oct 28, 2015
4.729
4.731
4.672
4.691
454,887
-0.04(-0.93%)
Oct 27, 2015
4.747
4.754
4.697
4.735
511,586
-0.01(-0.26%)
Oct 26, 2015
4.766
4.791
4.741
4.747
291,215
-0.03(-0.53%)
Oct 23, 2015
4.766
4.798
4.747
4.773
420,183
+0.01(+0.26%)
Oct 22, 2015
4.785
4.838
4.754
4.760
309,951
+0.02(+0.40%)
Oct 21, 2015
4.841
4.841
4.741
4.741
339,612
-0.09(-1.82%)
Oct 20, 2015
4.779
4.835
4.766
4.829
355,078
+0.06(+1.32%)
Oct 19, 2015
4.791
4.823
4.735
4.766
359,163
-0.06(-1.30%)
Oct 16, 2015
4.798
4.848
4.779
4.829
385,905
+0.03(+0.65%)
Oct 15, 2015
4.779
4.798
4.747
4.798
415,336
+0.01(+0.13%)
Oct 14, 2015
4.923
4.936
4.754
4.791
521,429
-0.13(-2.68%)
Oct 13, 2015
4.998
5.005
4.923
4.923
280,050
-0.07(-1.38%)
Oct 12, 2015
5.111
5.117
4.967
4.992
567,203
-0.13(-2.45%)
Oct 09, 2015
5.099
5.136
5.097
5.117
254,814
+0.01(+0.12%)
Oct 08, 2015
5.048
5.111
5.017
5.111
392,140
+0.06(+1.24%)
Oct 07, 2015
4.923
5.048
4.923
5.048
595,280
+0.14(+2.94%)
Oct 06, 2015
4.873
4.917
4.854
4.904
421,192
+0.03(+0.64%)
Oct 05, 2015
4.785
4.879
4.766
4.873
711,178
+0.09(+1.97%)
Oct 02, 2015
4.816
4.816
4.641
4.779
907,092
-0.08(-1.55%)
Oct 01, 2015
4.653
4.889
4.653
4.854
926,971
+0.19(+4.03%)
Sep 30, 2015
4.641
4.722
4.597
4.666
806,741
+0.02(+0.40%)
Sep 29, 2015
4.854
4.882
4.616
4.647
1,369,411
-0.21(-4.39%)
Sep 28, 2015
5.061
5.061
4.829
4.860
959,624
-0.21(-4.20%)
Sep 25, 2015
5.212
5.268
5.061
5.074
642,010
-0.06(-1.10%)
Sep 24, 2015
5.130
5.161
5.103
5.130
388,928
-0.04(-0.73%)
Sep 23, 2015
5.243
5.243
5.143
5.168
336,273
-0.05(-0.96%)
Sep 22, 2015
5.186
5.243
5.155
5.218
461,758
-0.04(-0.72%)
Sep 21, 2015
5.199
5.255
5.193
5.255
415,709
+0.14(+2.70%)
Sep 18, 2015
5.406
5.431
5.092
5.117
2,909,268
-0.32(-5.88%)
Sep 17, 2015
5.462
5.500
5.378
5.437
543,727
-0.01(-0.23%)
Sep 16, 2015
5.331
5.484
5.318
5.450
760,367
+0.14(+2.72%)
Sep 15, 2015
5.306
5.337
5.268
5.306
379,210
-0.01(-0.12%)
Sep 14, 2015
5.306
5.350
5.249
5.312
577,015
+0.01(+0.24%)
Sep 11, 2015
5.331
5.343
5.199
5.299
688,057
-0.01(-0.24%)
Sep 10, 2015
5.262
5.331
5.262
5.312
282,717
+0.04(+0.83%)
Sep 09, 2015
5.368
5.393
5.262
5.268
396,190
-0.06(-1.06%)
Sep 08, 2015
5.337
5.375
5.318
5.324
620,117
+0.06(+1.07%)
Sep 04, 2015
5.086
5.268
5.268
5.268
679,914
+0.14(+2.82%)
Sep 03, 2015
5.117
5.240
5.105
5.124
598,405
+0.01(+0.25%)
Sep 02, 2015
5.117
5.130
5.055
5.111
325,845
+0.03(+0.62%)
Sep 01, 2015
5.130
5.199
5.074
5.080
502,779
-0.11(-2.17%)
Aug 31, 2015
5.168
5.249
5.149
5.193
632,980
+0.01(+0.24%)
Aug 28, 2015
5.036
5.243
5.017
5.180
525,321
+0.11(+2.23%)
Aug 27, 2015
4.973
5.143
4.973
5.067
551,714
+0.13(+2.54%)
Aug 26, 2015
4.992
4.998
4.823
4.942
542,714
+0.02(+0.38%)
Aug 25, 2015
4.773
5.005
4.773
4.923
781,855
+0.00(+0.00%)
Aug 24, 2015
4.967
5.036
4.773
4.923
1,083,804
-0.20(-3.92%)
Aug 21, 2015
5.155
5.212
5.117
5.124
434,005
-0.06(-1.09%)
Aug 20, 2015
5.205
5.249
5.161
5.180
412,158
-0.04(-0.72%)
Aug 19, 2015
5.218
5.293
5.199
5.218
404,969
-0.02(-0.36%)
Aug 18, 2015
5.249
5.280
5.224
5.237
264,216
-0.01(-0.24%)
Aug 17, 2015
5.230
5.287
5.186
5.249
531,774
-0.01(-0.12%)
Aug 14, 2015
5.128
5.286
5.128
5.255
533,620
+0.12(+2.24%)
Aug 13, 2015
5.146
5.183
5.086
5.140
437,206
-0.01(-0.24%)
Aug 12, 2015
5.068
5.195
5.013
5.152
580,572
+0.05(+0.95%)
Aug 11, 2015
5.122
5.122
4.743
5.104
1,141,271
-0.05(-1.06%)
Aug 10, 2015
5.159
5.195
5.140
5.159
529,913
-0.02(-0.35%)
Aug 07, 2015
5.140
5.237
5.086
5.177
362,869
+0.03(+0.59%)
Aug 06, 2015
5.177
5.177
5.116
5.146
461,787
-0.04(-0.70%)
Aug 05, 2015
5.213
5.249
5.152
5.183
412,030
-0.02(-0.35%)
Aug 04, 2015
5.177
5.231
5.165
5.201
289,578
-0.01(-0.23%)
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
.