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 (%)
Feb 28, 2014
7.293
7.308
7.221
7.288
1,704,590
+0.01(+0.07%)
Feb 27, 2014
7.210
7.308
7.179
7.282
1,009,885
+0.08(+1.15%)
Feb 26, 2014
7.194
7.251
7.173
7.199
933,784
+0.04(+0.58%)
Feb 25, 2014
7.324
7.324
7.153
7.158
1,089,826
-0.18(-2.41%)
Feb 24, 2014
7.298
7.381
7.288
7.334
1,004,994
+0.06(+0.86%)
Feb 21, 2014
7.302
7.307
7.257
7.272
1,199,163
+0.00(+0.00%)
Feb 20, 2014
7.237
7.307
7.237
7.272
889,594
+0.05(+0.63%)
Feb 19, 2014
7.378
7.383
7.226
7.226
1,146,520
-0.14(-1.92%)
Feb 18, 2014
7.257
7.378
7.257
7.368
1,179,778
+0.12(+1.60%)
Feb 14, 2014
7.247
7.252
7.252
7.252
835,669
+0.01(+0.07%)
Feb 13, 2014
7.110
7.267
7.080
7.247
1,196,013
+0.14(+1.92%)
Feb 12, 2014
7.105
7.125
7.079
7.110
1,130,269
+0.01(+0.07%)
Feb 11, 2014
7.156
7.156
7.075
7.105
1,102,144
-0.03(-0.35%)
Feb 10, 2014
7.080
7.141
7.029
7.130
2,078,582
+0.07(+1.00%)
Feb 07, 2014
6.974
7.060
6.918
7.060
1,513,985
+0.15(+2.20%)
Feb 06, 2014
6.817
6.969
6.781
6.908
1,480,095
+0.11(+1.56%)
Feb 05, 2014
6.867
6.878
6.802
6.802
1,235,367
-0.07(-0.96%)
Feb 04, 2014
6.903
6.918
6.862
6.867
1,445,698
+0.00(+0.00%)
Feb 03, 2014
6.994
7.039
6.827
6.867
2,464,469
-0.11(-1.52%)
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%)
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
.