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 (%)
Dec 31, 2014
5.237
5.248
5.248
5.248
1,516,526
+0.01(+0.22%)
Dec 30, 2014
5.231
5.271
5.186
5.237
1,925,469
-0.03(-0.65%)
Dec 29, 2014
5.214
5.277
5.175
5.271
1,688,384
+0.03(+0.54%)
Dec 26, 2014
5.237
5.265
5.180
5.243
982,881
+0.03(+0.54%)
Dec 24, 2014
5.265
5.214
5.214
5.214
619,180
-0.06(-1.18%)
Dec 23, 2014
5.203
5.277
5.197
5.277
1,340,796
+0.06(+1.20%)
Dec 22, 2014
5.424
5.424
5.186
5.214
1,003,979
-0.21(-3.87%)
Dec 19, 2014
5.277
5.436
5.226
5.424
3,258,825
+0.16(+3.02%)
Dec 18, 2014
5.231
5.373
5.197
5.265
1,671,369
+0.13(+2.54%)
Dec 17, 2014
5.027
5.146
5.027
5.135
1,564,339
+0.11(+2.26%)
Dec 16, 2014
5.050
5.112
4.998
5.021
1,626,873
-0.03(-0.67%)
Dec 15, 2014
5.072
5.179
4.981
5.055
2,459,378
+0.03(+0.68%)
Dec 12, 2014
5.112
5.135
4.976
5.021
2,684,339
-0.09(-1.78%)
Dec 11, 2014
5.226
5.260
5.101
5.112
3,453,372
-0.14(-2.60%)
Dec 10, 2014
5.584
5.612
5.231
5.248
4,410,215
-0.45(-7.88%)
Dec 09, 2014
5.629
5.743
5.510
5.697
3,547,909
-0.15(-2.53%)
Dec 08, 2014
6.010
6.021
5.714
5.845
2,464,471
-0.18(-3.02%)
Dec 05, 2014
5.998
6.061
5.941
6.027
1,487,704
+0.03(+0.47%)
Dec 04, 2014
6.078
6.106
5.992
5.998
914,952
-0.07(-1.22%)
Dec 03, 2014
6.146
6.152
6.063
6.072
1,232,969
-0.06(-0.93%)
Dec 02, 2014
6.140
6.208
6.117
6.129
1,009,947
-0.02(-0.28%)
Dec 01, 2014
6.316
6.333
6.089
6.146
1,297,829
-0.19(-3.05%)
Nov 28, 2014
6.407
6.430
6.316
6.339
531,488
-0.07(-1.06%)
Nov 26, 2014
6.441
6.407
6.407
6.407
610,554
-0.02(-0.27%)
Nov 25, 2014
6.521
6.521
6.390
6.424
1,086,633
-0.06(-0.88%)
Nov 24, 2014
6.504
6.549
6.441
6.481
813,389
-0.01(-0.09%)
Nov 21, 2014
6.553
6.602
6.443
6.487
1,109,227
+0.01(+0.08%)
Nov 20, 2014
6.421
6.487
6.410
6.481
557,459
+0.08(+1.20%)
Nov 19, 2014
6.443
6.446
6.389
6.404
641,777
-0.02(-0.34%)
Nov 18, 2014
6.399
6.437
6.393
6.426
520,893
+0.03(+0.52%)
Nov 17, 2014
6.404
6.415
6.366
6.393
530,403
+0.01(+0.09%)
Nov 14, 2014
6.443
6.459
6.355
6.388
697,491
-0.02(-0.26%)
Nov 13, 2014
6.448
6.481
6.393
6.404
775,367
-0.03(-0.51%)
Nov 12, 2014
6.399
6.437
6.393
6.437
528,616
+0.06(+0.86%)
Nov 11, 2014
6.410
6.426
6.377
6.382
592,966
-0.01(-0.17%)
Nov 10, 2014
6.399
6.410
6.371
6.393
476,366
+0.02(+0.35%)
Nov 07, 2014
6.316
6.388
6.311
6.371
712,302
+0.08(+1.31%)
Nov 06, 2014
6.294
6.331
6.258
6.289
389,461
+0.01(+0.09%)
Nov 05, 2014
6.388
6.388
6.267
6.283
603,831
-0.04(-0.70%)
Nov 04, 2014
6.316
6.344
6.256
6.327
586,124
+0.01(+0.17%)
Nov 03, 2014
6.399
6.410
6.311
6.316
647,815
-0.08(-1.20%)
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%)
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
.