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 27, 2015
5.615
5.627
5.515
5.544
1,059,547
-0.05(-0.84%)
Feb 26, 2015
5.574
5.650
5.533
5.591
1,184,863
+0.01(+0.11%)
Feb 25, 2015
5.521
5.586
5.503
5.586
676,907
+0.07(+1.28%)
Feb 24, 2015
5.591
5.638
5.476
5.515
678,183
-0.06(-1.05%)
Feb 23, 2015
5.509
5.615
5.486
5.574
1,198,502
+0.05(+0.96%)
Feb 20, 2015
5.498
5.544
5.459
5.521
1,403,355
+0.07(+1.36%)
Feb 19, 2015
5.493
5.521
5.436
5.447
887,771
-0.03(-0.62%)
Feb 18, 2015
5.447
5.510
5.424
5.481
1,108,342
+0.06(+1.05%)
Feb 17, 2015
5.368
5.459
5.368
5.424
1,102,101
+0.06(+1.17%)
Feb 13, 2015
5.300
5.362
5.362
5.362
735,552
+0.09(+1.61%)
Feb 12, 2015
5.243
5.288
5.226
5.277
812,868
+0.05(+0.98%)
Feb 11, 2015
5.334
5.334
5.203
5.226
1,441,976
-0.13(-2.44%)
Feb 10, 2015
5.231
5.362
5.231
5.356
1,733,003
+0.18(+3.51%)
Feb 09, 2015
5.282
5.334
5.129
5.175
2,090,581
-0.17(-3.19%)
Feb 06, 2015
5.254
5.345
5.226
5.345
651,824
+0.10(+1.95%)
Feb 05, 2015
5.197
5.254
5.157
5.243
668,796
+0.08(+1.54%)
Feb 04, 2015
5.197
5.214
5.095
5.163
1,084,550
-0.03(-0.55%)
Feb 03, 2015
5.072
5.192
5.055
5.192
725,897
+0.13(+2.58%)
Feb 02, 2015
5.033
5.118
5.027
5.061
679,852
+0.05(+1.02%)
Jan 30, 2015
4.913
5.033
4.891
5.010
965,492
+0.07(+1.38%)
Jan 29, 2015
5.016
5.027
4.916
4.942
1,053,417
-0.08(-1.58%)
Jan 28, 2015
5.061
5.067
4.998
5.021
900,107
-0.01(-0.11%)
Jan 27, 2015
5.027
5.038
4.998
5.027
773,486
-0.02(-0.34%)
Jan 26, 2015
5.067
5.084
5.004
5.044
920,391
-0.03(-0.56%)
Jan 23, 2015
5.112
5.135
5.050
5.072
509,810
-0.03(-0.67%)
Jan 22, 2015
5.118
5.163
5.084
5.106
720,258
+0.02(+0.45%)
Jan 21, 2015
5.055
5.095
5.033
5.084
641,136
+0.03(+0.56%)
Jan 20, 2015
5.055
5.067
4.998
5.055
927,334
-0.01(-0.11%)
Jan 16, 2015
5.055
5.123
5.038
5.061
956,189
-0.01(-0.22%)
Jan 15, 2015
5.186
5.203
5.061
5.072
1,845,502
-0.11(-2.08%)
Jan 14, 2015
5.243
5.254
5.135
5.180
1,538,520
-0.10(-1.94%)
Jan 13, 2015
5.379
5.407
5.260
5.282
1,181,762
-0.05(-0.96%)
Jan 12, 2015
5.396
5.419
5.294
5.334
1,244,167
-0.06(-1.05%)
Jan 09, 2015
5.339
5.390
5.282
5.390
1,212,455
+0.06(+1.17%)
Jan 08, 2015
5.265
5.342
5.258
5.328
952,827
+0.12(+2.29%)
Jan 07, 2015
5.209
5.265
5.163
5.209
897,692
+0.03(+0.66%)
Jan 06, 2015
5.220
5.277
5.152
5.175
753,134
-0.04(-0.76%)
Jan 05, 2015
5.209
5.254
5.197
5.214
627,590
-0.01(-0.22%)
Jan 02, 2015
5.254
5.305
5.168
5.226
962,550
-0.02(-0.43%)
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%)
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
.