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 30, 2018
3.821
3.865
3.777
3.857
188,664
+0.04(+0.92%)
Apr 27, 2018
3.795
3.830
3.795
3.821
162,112
+0.01(+0.23%)
Apr 26, 2018
3.751
3.821
3.751
3.813
265,068
+0.03(+0.70%)
Apr 25, 2018
3.768
3.795
3.760
3.786
163,743
+0.01(+0.23%)
Apr 24, 2018
3.768
3.786
3.751
3.777
61,866
+0.03(+0.71%)
Apr 23, 2018
3.760
3.795
3.733
3.751
196,610
-0.01(-0.23%)
Apr 20, 2018
3.777
3.795
3.751
3.760
144,829
-0.03(-0.70%)
Apr 19, 2018
3.768
3.857
3.768
3.786
151,084
+0.00(+0.00%)
Apr 18, 2018
3.786
3.813
3.768
3.786
192,337
+0.01(+0.23%)
Apr 17, 2018
3.707
3.786
3.698
3.777
314,828
+0.07(+1.90%)
Apr 16, 2018
3.565
3.715
3.565
3.707
404,629
+0.14(+3.96%)
Apr 13, 2018
3.592
3.601
3.530
3.565
345,604
-0.02(-0.49%)
Apr 12, 2018
3.601
3.618
3.583
3.583
104,593
-0.02(-0.49%)
Apr 11, 2018
3.539
3.663
3.539
3.601
388,954
+0.04(+0.99%)
Apr 10, 2018
3.618
3.632
3.548
3.565
228,656
-0.03(-0.74%)
Apr 09, 2018
3.610
3.627
3.570
3.592
144,378
-0.01(-0.25%)
Apr 06, 2018
3.601
3.636
3.583
3.601
153,604
-0.02(-0.49%)
Apr 05, 2018
3.583
3.636
3.574
3.618
159,133
+0.04(+0.99%)
Apr 04, 2018
3.530
3.610
3.530
3.583
147,642
+0.03(+0.74%)
Apr 03, 2018
3.574
3.583
3.548
3.557
144,439
-0.02(-0.49%)
Apr 02, 2018
3.504
3.583
3.504
3.574
148,709
+0.06(+1.76%)
Mar 29, 2018
3.512
3.512
3.512
0
-0.04(-1.24%)
Mar 28, 2018
3.539
3.583
3.521
3.557
254,504
+0.02(+0.50%)
Mar 27, 2018
3.565
3.565
3.521
3.539
201,241
-0.02(-0.50%)
Mar 26, 2018
3.671
3.671
3.548
3.557
309,447
-0.06(-1.71%)
Mar 23, 2018
3.618
3.685
3.601
3.618
477,382
+0.03(+0.74%)
Mar 22, 2018
3.574
3.618
3.574
3.592
135,963
-0.01(-0.25%)
Mar 21, 2018
3.601
3.645
3.581
3.601
140,528
+0.01(+0.25%)
Mar 20, 2018
3.601
3.601
3.574
3.592
232,225
+0.02(+0.49%)
Mar 19, 2018
3.539
3.583
3.521
3.574
321,594
+0.05(+1.50%)
Mar 16, 2018
3.592
3.702
3.477
3.521
1,287,137
-0.06(-1.72%)
Mar 15, 2018
3.698
3.733
3.557
3.583
476,013
-0.11(-3.10%)
Mar 14, 2018
3.707
3.760
3.663
3.698
215,595
-0.03(-0.71%)
Mar 13, 2018
3.654
3.733
3.645
3.724
268,270
+0.07(+1.93%)
Mar 12, 2018
3.724
3.742
3.627
3.654
344,576
-0.08(-2.13%)
Mar 09, 2018
3.883
3.883
3.707
3.733
485,331
-0.14(-3.64%)
Mar 08, 2018
3.768
3.874
3.736
3.874
366,696
+0.11(+3.05%)
Mar 07, 2018
3.715
3.760
290,226
-0.02(-0.47%)
Mar 06, 2018
3.698
3.821
3.693
3.777
287,987
+0.08(+2.15%)
Mar 05, 2018
3.627
3.724
3.627
3.698
325,409
+0.07(+1.95%)
Mar 02, 2018
3.565
3.680
3.565
3.627
412,483
+0.04(+1.23%)
Mar 01, 2018
3.636
3.648
3.574
3.583
437,805
-0.07(-1.93%)
Feb 28, 2018
3.795
3.813
3.654
3.654
680,370
-0.14(-3.72%)
Feb 27, 2018
3.680
3.804
3.680
3.795
355,672
+0.11(+2.87%)
Feb 26, 2018
3.627
3.698
3.574
3.689
306,156
+0.05(+1.46%)
Feb 23, 2018
3.574
3.645
3.574
3.636
304,655
+0.06(+1.73%)
Feb 22, 2018
3.627
3.663
3.574
3.574
315,179
-0.08(-2.17%)
Feb 21, 2018
3.592
3.698
3.592
3.654
147,591
+0.04(+1.22%)
Feb 20, 2018
3.671
3.671
3.601
3.610
392,988
-0.05(-1.45%)
Feb 16, 2018
3.663
3.663
3.663
0
-0.02(-0.46%)
Feb 15, 2018
3.696
3.713
3.679
3.679
202,709
-0.01(-0.23%)
Feb 14, 2018
3.730
3.764
3.663
3.688
480,966
-0.09(-2.47%)
Feb 13, 2018
3.637
3.781
3.620
3.781
404,079
+0.14(+3.97%)
Feb 12, 2018
3.578
3.679
3.578
3.637
449,211
+0.08(+2.39%)
Feb 09, 2018
3.637
3.637
3.527
3.552
1,089,040
-0.05(-1.41%)
Feb 08, 2018
3.671
3.696
3.603
3.603
699,546
-0.10(-2.75%)
Feb 07, 2018
3.824
3.866
3.663
3.705
1,148,607
-0.15(-3.96%)
Feb 06, 2018
3.832
4.147
3.790
3.858
979,717
-0.35(-8.28%)
Feb 05, 2018
4.266
4.283
4.096
4.206
682,061
-0.08(-1.79%)
Feb 02, 2018
4.342
4.359
4.274
4.283
308,316
-0.08(-1.95%)
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
.