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 28, 2017
6.076
6.084
6.006
6.053
225,179
-0.02(-0.39%)
Apr 27, 2017
6.124
6.124
6.057
6.076
186,209
-0.04(-0.64%)
Apr 26, 2017
6.147
6.186
6.100
6.116
302,874
-0.03(-0.51%)
Apr 25, 2017
6.084
6.178
6.084
6.147
352,589
+0.09(+1.42%)
Apr 24, 2017
6.100
6.116
6.014
6.061
227,817
+0.00(+0.00%)
Apr 21, 2017
6.061
6.116
6.037
6.061
166,548
-0.02(-0.26%)
Apr 20, 2017
6.084
6.100
6.009
6.076
229,249
-0.01(-0.13%)
Apr 19, 2017
6.108
6.116
6.061
6.084
185,990
-0.02(-0.26%)
Apr 18, 2017
6.076
6.116
6.049
6.100
272,717
+0.02(+0.39%)
Apr 17, 2017
6.053
6.116
6.053
6.076
188,027
+0.02(+0.39%)
Apr 13, 2017
6.061
6.092
6.037
6.053
241,283
-0.02(-0.26%)
Apr 12, 2017
6.100
6.116
6.045
6.069
452,719
-0.06(-1.02%)
Apr 11, 2017
6.053
6.131
6.015
6.131
464,580
+0.08(+1.30%)
Apr 10, 2017
6.006
6.053
5.998
6.053
251,799
+0.05(+0.78%)
Apr 07, 2017
5.975
6.022
5.928
6.006
217,851
+0.02(+0.39%)
Apr 06, 2017
5.951
6.002
5.928
5.982
177,108
+0.06(+1.06%)
Apr 05, 2017
6.022
6.029
5.920
5.920
255,898
-0.07(-1.18%)
Apr 04, 2017
5.998
5.998
5.939
5.990
215,620
-0.02(-0.26%)
Apr 03, 2017
6.029
6.053
5.998
6.006
154,393
-0.02(-0.39%)
Mar 31, 2017
6.053
6.069
6.014
6.029
296,366
-0.03(-0.52%)
Mar 30, 2017
5.990
6.061
5.975
6.061
403,549
+0.07(+1.18%)
Mar 29, 2017
5.928
5.998
5.882
5.990
289,270
+0.07(+1.19%)
Mar 28, 2017
5.928
5.948
5.884
5.920
265,596
+0.00(+0.00%)
Mar 27, 2017
5.912
5.943
5.880
5.920
339,382
-0.02(-0.26%)
Mar 24, 2017
5.920
5.982
5.880
5.935
340,756
+0.07(+1.20%)
Mar 23, 2017
5.826
5.912
5.826
5.865
309,131
+0.04(+0.67%)
Mar 22, 2017
5.912
5.951
5.818
5.826
451,549
-0.09(-1.59%)
Mar 21, 2017
5.990
5.990
5.904
5.920
406,214
-0.05(-0.79%)
Mar 20, 2017
5.998
5.998
5.943
5.967
262,930
-0.02(-0.39%)
Mar 17, 2017
5.904
6.006
5.873
5.990
1,248,294
+0.13(+2.14%)
Mar 16, 2017
5.959
5.975
5.865
5.865
496,352
-0.05(-0.93%)
Mar 15, 2017
5.896
5.920
5.873
5.920
484,914
+0.04(+0.67%)
Mar 14, 2017
5.888
5.896
5.865
5.880
268,054
-0.02(-0.27%)
Mar 13, 2017
5.865
5.920
5.857
5.896
353,475
+0.05(+0.80%)
Mar 10, 2017
5.841
5.912
5.826
5.849
366,891
+0.05(+0.81%)
Mar 09, 2017
5.873
5.896
5.786
5.802
545,773
-0.08(-1.33%)
Mar 08, 2017
5.912
5.943
5.873
5.880
222,374
-0.01(-0.13%)
Mar 07, 2017
5.896
5.912
5.873
5.888
232,869
-0.02(-0.27%)
Mar 06, 2017
5.928
5.967
5.873
5.904
297,188
-0.06(-1.05%)
Mar 03, 2017
5.943
5.982
5.904
5.967
239,678
+0.04(+0.66%)
Mar 02, 2017
5.998
5.998
5.896
5.928
332,222
-0.05(-0.79%)
Mar 01, 2017
6.006
6.014
5.943
5.975
314,401
+0.03(+0.53%)
Feb 28, 2017
6.022
6.022
5.904
5.943
352,805
-0.06(-1.04%)
Feb 27, 2017
6.029
6.029
5.951
6.006
376,963
-0.01(-0.13%)
Feb 24, 2017
6.022
6.022
5.951
6.014
370,047
-0.01(-0.13%)
Feb 23, 2017
5.982
6.022
5.951
6.022
481,580
+0.02(+0.39%)
Feb 22, 2017
6.053
6.069
5.982
5.998
431,527
-0.10(-1.67%)
Feb 21, 2017
5.975
6.108
5.935
6.100
670,938
+0.09(+1.57%)
Feb 17, 2017
6.006
6.006
6.006
0
+0.00(+0.00%)
Feb 16, 2017
6.044
6.044
5.945
6.006
1,035,618
-0.02(-0.38%)
Feb 15, 2017
6.044
6.082
5.998
6.029
645,711
+0.04(+0.64%)
Feb 14, 2017
5.991
6.052
5.975
5.991
464,786
-0.02(-0.25%)
Feb 13, 2017
6.097
6.127
5.983
6.006
1,237,529
-0.09(-1.50%)
Feb 10, 2017
5.991
6.135
5.975
6.097
856,141
+0.14(+2.30%)
Feb 09, 2017
5.937
6.014
5.914
5.960
580,947
+0.02(+0.39%)
Feb 08, 2017
5.892
5.945
5.876
5.937
294,260
+0.02(+0.26%)
Feb 07, 2017
5.914
5.949
5.846
5.922
345,870
+0.01(+0.13%)
Feb 06, 2017
5.800
5.934
5.747
5.914
443,483
+0.10(+1.70%)
Feb 03, 2017
5.747
5.838
5.739
5.815
557,697
+0.08(+1.33%)
Feb 02, 2017
5.754
5.785
5.724
5.739
583,420
+0.01(+0.13%)
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
.