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, 2015
4.897
4.910
4.910
4.910
710,625
-0.01(-0.13%)
Dec 30, 2015
4.956
4.995
4.917
4.917
505,619
-0.08(-1.57%)
Dec 29, 2015
4.969
5.060
4.956
4.995
533,531
+0.03(+0.53%)
Dec 28, 2015
5.152
5.211
4.904
4.969
678,629
-0.25(-4.76%)
Dec 24, 2015
5.152
5.217
5.217
5.217
432,654
+0.10(+1.91%)
Dec 23, 2015
4.962
5.119
4.878
5.119
545,956
+0.16(+3.29%)
Dec 22, 2015
4.995
5.008
4.936
4.956
548,753
-0.05(-0.91%)
Dec 21, 2015
5.197
5.230
4.930
5.002
997,447
-0.20(-3.89%)
Dec 18, 2015
5.002
5.289
4.984
5.204
3,026,641
+0.20(+4.05%)
Dec 17, 2015
5.080
5.184
4.982
5.002
739,650
-0.12(-2.42%)
Dec 16, 2015
4.891
5.165
4.891
5.126
1,028,742
+0.22(+4.39%)
Dec 15, 2015
4.584
4.930
4.584
4.910
952,596
+0.33(+7.28%)
Dec 14, 2015
4.721
4.819
4.440
4.577
1,697,114
-0.14(-2.91%)
Dec 11, 2015
4.897
4.954
4.610
4.714
1,182,574
-0.23(-4.62%)
Dec 10, 2015
4.962
5.028
4.924
4.943
391,105
-0.01(-0.13%)
Dec 09, 2015
4.956
5.083
4.943
4.949
623,946
-0.03(-0.66%)
Dec 08, 2015
4.962
5.041
4.897
4.982
817,830
-0.03(-0.65%)
Dec 07, 2015
5.093
5.211
4.979
5.015
1,252,515
+0.07(+1.45%)
Dec 04, 2015
4.871
5.034
4.871
4.943
1,602,051
+0.15(+3.13%)
Dec 03, 2015
4.858
4.878
4.780
4.793
468,210
-0.06(-1.21%)
Dec 02, 2015
4.891
4.891
4.845
4.851
463,183
-0.03(-0.54%)
Dec 01, 2015
4.904
4.910
4.884
4.878
408,687
-0.03(-0.66%)
Nov 30, 2015
4.858
4.910
4.819
4.910
679,469
+0.07(+1.35%)
Nov 27, 2015
4.780
4.858
4.773
4.845
127,917
+0.03(+0.68%)
Nov 25, 2015
4.747
4.812
4.812
4.812
309,367
+0.03(+0.68%)
Nov 24, 2015
4.675
4.832
4.662
4.780
611,893
+0.05(+1.10%)
Nov 23, 2015
4.714
4.783
4.682
4.727
488,443
-0.03(-0.69%)
Nov 20, 2015
4.754
4.798
4.735
4.760
741,585
-0.01(-0.26%)
Nov 19, 2015
4.704
4.773
4.678
4.773
354,714
+0.09(+2.01%)
Nov 18, 2015
4.735
4.760
4.653
4.678
495,176
-0.08(-1.58%)
Nov 17, 2015
4.722
4.760
4.722
4.754
273,877
-0.02(-0.39%)
Nov 16, 2015
4.716
4.779
4.704
4.773
272,163
+0.03(+0.53%)
Nov 13, 2015
4.691
4.747
4.653
4.747
363,369
+0.04(+0.80%)
Nov 12, 2015
4.704
4.747
4.666
4.710
536,425
-0.04(-0.79%)
Nov 11, 2015
4.798
4.798
4.729
4.747
475,959
-0.06(-1.30%)
Nov 10, 2015
4.873
4.936
4.782
4.810
521,344
-0.08(-1.54%)
Nov 09, 2015
4.892
4.917
4.854
4.885
480,423
-0.03(-0.51%)
Nov 06, 2015
4.810
4.954
4.810
4.910
485,293
+0.08(+1.69%)
Nov 05, 2015
4.898
4.898
4.779
4.829
314,833
-0.03(-0.65%)
Nov 04, 2015
4.829
4.904
4.766
4.860
414,658
+0.03(+0.65%)
Nov 03, 2015
4.747
4.829
4.735
4.829
383,414
+0.07(+1.45%)
Nov 02, 2015
4.704
4.766
4.672
4.760
518,235
+0.09(+1.88%)
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%)
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
.