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, 2016
4.712
4.712
4.609
4.678
375,676
-0.01(-0.29%)
Apr 28, 2016
4.740
4.781
4.678
4.692
419,028
-0.09(-1.87%)
Apr 27, 2016
4.802
4.802
4.733
4.781
277,035
+0.02(+0.43%)
Apr 26, 2016
4.712
4.781
4.712
4.760
235,106
+0.03(+0.58%)
Apr 25, 2016
4.692
4.747
4.671
4.733
220,545
+0.01(+0.29%)
Apr 22, 2016
4.664
4.774
4.664
4.719
197,057
+0.04(+0.88%)
Apr 21, 2016
4.719
4.781
4.616
4.678
432,071
-0.06(-1.16%)
Apr 20, 2016
4.699
4.760
4.699
4.733
390,677
+0.03(+0.58%)
Apr 19, 2016
4.726
4.740
4.671
4.705
212,341
+0.01(+0.15%)
Apr 18, 2016
4.637
4.747
4.637
4.699
192,755
+0.06(+1.19%)
Apr 15, 2016
4.657
4.671
4.616
4.643
288,897
-0.03(-0.74%)
Apr 14, 2016
4.643
4.719
4.623
4.678
203,968
+0.01(+0.15%)
Apr 13, 2016
4.630
4.740
4.630
4.671
265,639
+0.04(+0.89%)
Apr 12, 2016
4.561
4.657
4.513
4.630
300,798
+0.07(+1.51%)
Apr 11, 2016
4.547
4.637
4.533
4.561
179,084
+0.02(+0.45%)
Apr 08, 2016
4.506
4.588
4.506
4.540
322,972
+0.05(+1.07%)
Apr 07, 2016
4.513
4.582
4.478
4.492
123,442
-0.05(-1.06%)
Apr 06, 2016
4.513
4.568
4.478
4.540
178,949
+0.03(+0.61%)
Apr 05, 2016
4.478
4.527
4.444
4.513
244,097
+0.03(+0.61%)
Apr 04, 2016
4.582
4.588
4.472
4.485
283,589
-0.09(-1.95%)
Apr 01, 2016
4.533
4.575
4.499
4.575
202,535
+0.03(+0.76%)
Mar 31, 2016
4.485
4.595
4.485
4.540
400,430
+0.03(+0.76%)
Mar 30, 2016
4.568
4.609
4.485
4.506
372,507
-0.04(-0.91%)
Mar 29, 2016
4.492
4.568
4.408
4.547
354,157
+0.02(+0.46%)
Mar 28, 2016
4.609
4.609
4.506
4.527
215,910
-0.08(-1.79%)
Mar 24, 2016
4.527
4.609
4.609
4.609
296,980
+0.03(+0.75%)
Mar 23, 2016
4.705
4.774
4.527
4.575
614,369
-0.14(-3.06%)
Mar 22, 2016
4.692
4.774
4.692
4.719
599,354
+0.03(+0.73%)
Mar 21, 2016
4.747
4.771
4.685
4.685
572,552
-0.06(-1.16%)
Mar 18, 2016
4.678
4.884
4.643
4.740
2,513,831
+0.15(+3.30%)
Mar 17, 2016
4.472
4.616
4.472
4.588
508,630
+0.08(+1.68%)
Mar 16, 2016
4.437
4.554
4.410
4.513
460,481
+0.03(+0.77%)
Mar 15, 2016
4.458
4.520
4.444
4.478
413,191
-0.01(-0.15%)
Mar 14, 2016
4.410
4.554
4.410
4.485
589,123
+0.06(+1.24%)
Mar 11, 2016
4.382
4.486
4.368
4.430
919,351
+0.03(+0.63%)
Mar 10, 2016
4.341
4.451
4.341
4.403
811,887
+0.03(+0.63%)
Mar 09, 2016
4.272
4.427
4.272
4.375
727,948
+0.09(+2.09%)
Mar 08, 2016
4.334
4.423
4.238
4.286
477,913
-0.11(-2.50%)
Mar 07, 2016
4.286
4.416
4.258
4.396
386,084
+0.08(+1.75%)
Mar 04, 2016
4.176
4.300
4.155
4.320
458,308
+0.17(+4.15%)
Mar 03, 2016
4.066
4.188
4.052
4.148
380,637
+0.05(+1.17%)
Mar 02, 2016
4.011
4.134
4.011
4.100
428,702
+0.07(+1.71%)
Mar 01, 2016
3.976
4.059
3.949
4.031
362,202
+0.06(+1.38%)
Feb 29, 2016
3.797
3.997
3.790
3.976
536,320
+0.19(+4.90%)
Feb 26, 2016
3.756
3.845
3.722
3.790
254,298
+0.07(+1.85%)
Feb 25, 2016
3.784
3.784
3.687
3.722
385,805
-0.04(-1.10%)
Feb 24, 2016
3.749
3.811
3.618
3.763
434,487
-0.03(-0.91%)
Feb 23, 2016
3.818
3.894
3.790
3.797
431,856
-0.01(-0.36%)
Feb 22, 2016
3.784
3.907
3.777
3.811
568,086
-0.04(-1.07%)
Feb 19, 2016
3.852
3.875
3.702
3.852
775,874
-0.03(-0.84%)
Feb 18, 2016
3.924
3.963
3.846
3.885
709,907
-0.02(-0.50%)
Feb 17, 2016
3.781
3.950
3.774
3.905
544,524
+0.14(+3.82%)
Feb 16, 2016
3.656
3.813
3.656
3.761
861,316
+0.14(+3.97%)
Feb 12, 2016
3.559
3.617
3.617
3.617
890,119
+0.11(+3.17%)
Feb 11, 2016
3.467
3.572
3.441
3.506
1,116,385
-0.08(-2.36%)
Feb 10, 2016
3.702
3.852
3.506
3.591
2,448,609
-0.30(-7.72%)
Feb 09, 2016
4.029
4.101
3.852
3.892
1,702,282
-0.27(-6.44%)
Feb 08, 2016
4.283
4.283
4.114
4.159
922,150
-0.17(-3.92%)
Feb 05, 2016
4.336
4.381
4.296
4.329
313,470
-0.03(-0.60%)
Feb 04, 2016
4.251
4.453
4.251
4.355
430,799
+0.10(+2.46%)
Feb 03, 2016
4.270
4.303
4.114
4.251
492,302
+0.00(+0.00%)
Feb 02, 2016
4.316
4.342
4.244
4.251
358,835
-0.14(-3.27%)
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
.