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, 2020
0.6600
0.6781
0.5800
0.5898
277,198
-0.05(-7.84%)
Apr 29, 2020
0.6200
0.6800
0.6000
0.6400
202,059
+0.05(+8.47%)
Apr 28, 2020
0.6400
0.6382
0.5800
0.5900
54,676
-0.01(-1.67%)
Apr 27, 2020
0.6150
0.6150
0.5700
0.6000
190,756
+0.00(+0.20%)
Apr 24, 2020
0.5818
0.6300
0.5818
0.5988
37,000
+0.01(+1.34%)
Apr 23, 2020
0.5895
0.6312
0.5827
0.5909
86,660
+0.00(+0.15%)
Apr 22, 2020
0.6400
0.6699
0.5646
0.5900
124,402
+0.00(+0.34%)
Apr 21, 2020
0.6100
0.6300
0.5670
0.5880
144,072
+0.03(+4.78%)
Apr 20, 2020
0.6150
0.6199
0.5600
0.5612
166,917
-0.06(-10.38%)
Apr 17, 2020
0.6150
0.6799
0.6003
0.6262
278,100
-0.03(-5.14%)
Apr 16, 2020
0.7000
0.7200
0.6500
0.6601
138,104
-0.04(-5.27%)
Apr 15, 2020
0.7036
0.7200
0.6710
0.6968
107,653
-0.03(-4.73%)
Apr 14, 2020
0.7150
0.7689
0.6825
0.7314
594,302
+0.08(+12.52%)
Apr 13, 2020
0.6200
0.8198
0.6000
0.6500
1,485,834
+0.05(+8.33%)
Apr 09, 2020
0.6000
0.6900
0.6000
0.6000
647,400
+0.01(+1.69%)
Apr 08, 2020
0.5600
0.6500
0.5000
0.5900
1,226,550
+0.14(+31.08%)
Apr 07, 2020
0.5252
0.5700
0.4501
0.4501
554,265
-0.03(-6.23%)
Apr 06, 2020
0.4320
0.5099
0.4320
0.4800
461,088
+0.02(+3.31%)
Apr 03, 2020
0.5600
0.5600
0.4100
0.4646
240,400
-0.06(-11.84%)
Apr 02, 2020
0.5100
0.5500
0.5000
0.5270
330,903
-0.00(-0.90%)
Apr 01, 2020
0.5231
0.5700
0.5100
0.5318
235,354
-0.05(-8.50%)
Mar 31, 2020
0.5787
0.6975
0.5787
0.5812
343,400
+0.01(+2.11%)
Mar 30, 2020
0.5800
0.7753
0.5500
0.5692
648,933
-0.01(-1.86%)
Mar 27, 2020
0.6790
0.8850
0.5620
0.5800
862,900
-0.05(-7.48%)
Mar 26, 2020
0.5890
0.9500
0.5700
0.6269
953,532
+0.09(+17.07%)
Mar 25, 2020
0.4748
0.7200
0.4655
0.5355
414,796
+0.09(+20.77%)
Mar 24, 2020
0.4500
0.6000
0.4335
0.4434
520,719
+0.08(+22.89%)
Mar 23, 2020
0.4950
0.5174
0.3608
0.3608
432,574
-0.09(-19.82%)
Mar 20, 2020
0.7000
0.7300
0.4500
0.4500
402,400
-0.18(-28.57%)
Mar 19, 2020
0.3680
0.8300
0.3680
0.6300
719,325
+0.28(+80.00%)
Mar 18, 2020
0.3600
0.4400
0.3500
0.3500
380,548
+0.00(+0.00%)
Mar 17, 2020
0.5773
0.6751
0.3500
0.3500
1,924,188
-0.25(-41.43%)
Mar 16, 2020
0.8024
0.8024
0.5610
0.5976
667,737
-0.27(-31.48%)
Mar 13, 2020
0.9357
0.9400
0.8500
0.8721
180,200
+0.01(+0.66%)
Mar 12, 2020
1.020
1.030
0.8301
0.8664
429,174
-0.22(-20.51%)
Mar 11, 2020
1.010
1.117
1.000
1.090
209,659
-0.07(-6.03%)
Mar 10, 2020
1.250
1.280
1.060
1.160
374,082
-0.07(-5.69%)
Mar 09, 2020
1.590
1.590
1.230
1.230
490,067
-0.42(-25.45%)
Mar 06, 2020
1.660
1.760
1.630
1.650
164,700
-0.05(-2.94%)
Mar 05, 2020
1.760
1.775
1.700
1.700
21,532
-0.05(-2.86%)
Mar 04, 2020
1.740
1.780
1.700
1.750
37,018
+0.01(+0.57%)
Mar 03, 2020
1.760
1.790
1.680
1.740
135,007
-0.02(-1.14%)
Mar 02, 2020
1.620
1.800
1.620
1.760
152,222
+0.10(+6.02%)
Feb 28, 2020
1.770
1.811
1.580
1.660
413,300
-0.18(-9.78%)
Feb 27, 2020
1.960
2.000
1.810
1.840
170,579
-0.19(-9.36%)
Feb 26, 2020
1.990
2.070
1.990
2.030
84,907
+0.00(+0.00%)
Feb 25, 2020
2.010
2.030
1.950
2.030
282,666
+0.01(+0.50%)
Feb 24, 2020
2.020
2.060
2.010
2.020
49,096
-0.03(-1.46%)
Feb 21, 2020
2.080
2.080
2.050
2.050
69,600
-0.03(-1.44%)
Feb 20, 2020
2.080
2.085
2.050
2.080
91,415
+0.00(+0.00%)
Feb 19, 2020
2.070
2.100
2.020
2.080
145,732
+0.03(+1.46%)
Feb 18, 2020
2.120
2.145
2.050
2.050
61,478
-0.07(-3.30%)
Feb 14, 2020
2.120
2.170
2.040
2.120
172,200
+0.01(+0.47%)
Feb 13, 2020
2.140
2.170
2.100
2.110
61,427
-0.04(-1.86%)
Feb 12, 2020
2.110
2.170
2.070
2.150
180,612
+0.05(+2.38%)
Feb 11, 2020
2.180
2.200
2.079
2.100
240,200
+0.00(+0.00%)
Feb 10, 2020
2.010
2.100
2.010
2.100
57,610
+0.06(+2.94%)
Feb 07, 2020
2.080
2.097
2.040
2.040
28,300
-0.06(-2.86%)
Feb 06, 2020
2.090
2.110
2.073
2.100
96,809
+0.00(+0.00%)
Feb 05, 2020
2.090
2.140
2.080
2.100
222,388
+0.01(+0.48%)
Feb 04, 2020
2.160
2.180
2.040
2.090
219,740
-0.06(-2.79%)
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
.