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 (%)
Apr 29, 2011
5.498
5.628
5.431
5.614
93,874
+0.13(+2.36%)
Apr 28, 2011
5.479
5.498
5.422
5.484
129,781
-0.02(-0.35%)
Apr 27, 2011
5.470
5.510
5.456
5.503
97,849
+0.02(+0.44%)
Apr 26, 2011
5.455
5.484
5.422
5.479
142,007
+0.00(+0.09%)
Apr 25, 2011
5.566
5.575
5.427
5.474
61,338
+0.00(+0.09%)
Apr 21, 2011
5.494
5.498
5.422
5.470
124,252
+0.00(+0.00%)
Apr 20, 2011
5.455
5.503
5.379
5.470
114,735
+0.02(+0.35%)
Apr 19, 2011
5.489
5.489
5.422
5.450
30,446
-0.01(-0.26%)
Apr 18, 2011
5.494
5.494
5.427
5.465
72,313
-0.03(-0.52%)
Apr 15, 2011
5.484
5.527
5.479
5.494
87,390
+0.00(+0.00%)
Apr 14, 2011
5.566
5.566
5.470
5.494
234,777
-0.06(-1.12%)
Apr 13, 2011
5.618
5.638
5.484
5.556
257,339
-0.05(-0.94%)
Apr 12, 2011
5.652
5.657
5.590
5.609
131,774
-0.05(-0.93%)
Apr 11, 2011
5.705
5.753
5.647
5.662
72,607
-0.05(-0.92%)
Apr 08, 2011
5.786
5.830
5.654
5.714
76,140
-0.07(-1.16%)
Apr 07, 2011
5.806
5.806
5.753
5.782
62,488
-0.07(-1.15%)
Apr 06, 2011
5.796
5.854
5.758
5.849
122,826
+0.07(+1.25%)
Apr 05, 2011
5.729
5.782
5.686
5.777
181,978
+0.02(+0.33%)
Apr 04, 2011
5.738
5.810
5.729
5.758
129,341
+0.00(+0.00%)
Apr 01, 2011
5.844
5.858
5.724
5.758
234,352
-0.09(-1.48%)
Mar 31, 2011
5.695
5.844
5.686
5.844
2,265,270
+0.12(+2.18%)
Mar 30, 2011
5.767
5.786
5.695
5.719
135,571
-0.02(-0.42%)
Mar 29, 2011
5.767
5.813
5.667
5.743
142,297
-0.03(-0.50%)
Mar 28, 2011
5.753
5.806
5.710
5.772
161,524
+0.01(+0.25%)
Mar 25, 2011
5.738
5.825
5.714
5.758
88,804
+0.04(+0.76%)
Mar 24, 2011
5.796
5.796
5.710
5.714
129,552
-0.06(-1.00%)
Mar 23, 2011
5.652
5.782
5.638
5.772
215,403
+0.09(+1.60%)
Mar 22, 2011
5.681
5.738
5.676
5.681
162,560
-0.04(-0.75%)
Mar 21, 2011
5.758
5.758
5.681
5.724
133,529
+0.06(+1.10%)
Mar 18, 2011
5.758
5.773
5.657
5.662
142,593
-0.10(-1.67%)
Mar 17, 2011
5.758
5.796
5.724
5.758
104,152
-0.01(-0.25%)
Mar 16, 2011
5.700
5.839
5.662
5.772
286,051
+0.07(+1.26%)
Mar 15, 2011
5.681
5.738
5.662
5.700
217,583
-0.04(-0.67%)
Mar 14, 2011
5.782
5.784
5.710
5.738
143,939
-0.07(-1.16%)
Mar 11, 2011
5.782
5.839
5.758
5.806
91,473
+0.02(+0.41%)
Mar 10, 2011
5.738
5.791
5.738
5.782
90,927
-0.00(-0.08%)
Mar 09, 2011
5.815
5.834
5.758
5.786
230,184
-0.06(-1.07%)
Mar 08, 2011
5.786
5.854
5.768
5.849
328,936
+0.05(+0.83%)
Mar 07, 2011
5.830
5.830
5.772
5.801
184,986
-0.03(-0.49%)
Mar 04, 2011
5.820
5.878
5.758
5.830
160,044
+0.01(+0.25%)
Mar 03, 2011
5.820
5.839
5.801
5.815
462,930
+0.02(+0.41%)
Mar 02, 2011
5.729
5.810
5.724
5.791
542,774
+0.13(+2.37%)
Mar 01, 2011
5.748
5.758
5.638
5.657
146,357
-0.08(-1.34%)
Feb 28, 2011
5.676
5.738
5.518
5.734
610,542
+0.02(+0.42%)
Feb 25, 2011
5.686
5.714
5.633
5.710
119,854
+0.03(+0.51%)
Feb 24, 2011
5.518
5.700
5.518
5.681
340,155
+0.11(+1.89%)
Feb 23, 2011
5.633
5.638
5.566
5.575
195,548
-0.05(-0.94%)
Feb 22, 2011
5.700
5.700
5.570
5.628
380,222
-0.05(-0.85%)
Feb 18, 2011
5.758
5.758
5.666
5.676
284,740
-0.03(-0.59%)
Feb 17, 2011
5.734
5.758
5.710
5.710
256,245
-0.05(-0.83%)
Feb 16, 2011
5.758
5.762
5.734
5.758
313,659
+0.00(+0.00%)
Feb 15, 2011
5.762
5.767
5.758
5.758
412,777
+0.00(+0.00%)
Feb 14, 2011
5.782
5.806
5.758
5.758
256,885
-0.02(-0.41%)
Feb 11, 2011
5.758
5.796
5.758
5.782
512,559
+0.02(+0.33%)
Feb 10, 2011
5.782
5.806
5.710
5.762
895,366
-0.03(-0.50%)
Feb 09, 2011
5.734
5.806
5.734
5.791
308,150
+0.05(+0.92%)
Feb 08, 2011
5.710
5.758
5.710
5.738
145,565
-0.02(-0.33%)
Feb 07, 2011
5.724
5.767
5.714
5.758
430,354
+0.01(+0.25%)
Feb 04, 2011
5.714
5.758
5.710
5.743
204,044
+0.00(+0.08%)
Feb 03, 2011
5.714
5.767
5.710
5.738
262,944
-0.01(-0.25%)
Feb 02, 2011
5.791
5.791
5.710
5.753
204,669
-0.00(-0.08%)
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
.