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 (%)
Mar 31, 2015
5.421
5.421
5.351
5.363
898,112
-0.06(-1.19%)
Mar 30, 2015
5.509
5.533
5.421
5.427
794,699
-0.05(-0.86%)
Mar 27, 2015
5.498
5.515
5.457
5.474
356,177
-0.02(-0.32%)
Mar 26, 2015
5.474
5.515
5.451
5.492
363,208
+0.02(+0.32%)
Mar 25, 2015
5.486
5.492
5.428
5.474
705,817
+0.01(+0.11%)
Mar 24, 2015
5.509
5.521
5.462
5.468
508,259
-0.04(-0.64%)
Mar 23, 2015
5.539
5.586
5.486
5.503
406,355
-0.03(-0.53%)
Mar 20, 2015
5.562
5.591
5.404
5.533
2,886,247
-0.01(-0.21%)
Mar 19, 2015
5.586
5.586
5.509
5.544
413,550
-0.06(-1.15%)
Mar 18, 2015
5.580
5.615
5.503
5.609
561,150
+0.02(+0.42%)
Mar 17, 2015
5.544
5.597
5.486
5.586
565,267
+0.04(+0.74%)
Mar 16, 2015
5.574
5.574
5.486
5.544
467,616
-0.02(-0.32%)
Mar 13, 2015
5.632
5.632
5.480
5.562
557,964
-0.04(-0.73%)
Mar 12, 2015
5.597
5.609
5.556
5.603
480,189
+0.03(+0.53%)
Mar 11, 2015
5.568
5.597
5.527
5.574
503,932
+0.02(+0.32%)
Mar 10, 2015
5.586
5.586
5.536
5.556
602,672
-0.03(-0.52%)
Mar 09, 2015
5.662
5.682
5.568
5.586
563,361
-0.04(-0.73%)
Mar 06, 2015
5.621
5.679
5.556
5.627
777,221
+0.00(+0.00%)
Mar 05, 2015
5.621
5.638
5.568
5.627
464,420
-0.01(-0.10%)
Mar 04, 2015
5.609
5.638
5.580
5.632
503,175
+0.02(+0.42%)
Mar 03, 2015
5.544
5.604
5.542
5.609
640,701
+0.06(+1.06%)
Mar 02, 2015
5.527
5.562
5.524
5.550
943,656
+0.01(+0.11%)
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%)
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
.