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 (%)
May 30, 2014
6.666
6.682
6.602
6.624
1,659,374
-0.04(-0.56%)
May 29, 2014
6.709
6.720
6.656
6.661
938,555
-0.01(-0.16%)
May 28, 2014
6.656
6.720
6.656
6.672
882,926
+0.02(+0.32%)
May 27, 2014
6.677
6.763
6.640
6.650
1,372,507
+0.01(+0.08%)
May 23, 2014
6.576
6.645
6.645
6.645
1,295,745
+0.04(+0.57%)
May 22, 2014
6.540
6.618
6.515
6.608
838,804
+0.08(+1.19%)
May 21, 2014
6.530
6.545
6.473
6.530
1,136,619
+0.02(+0.32%)
May 20, 2014
6.540
6.545
6.478
6.509
1,083,925
-0.03(-0.40%)
May 19, 2014
6.493
6.551
6.483
6.535
1,075,273
+0.05(+0.80%)
May 16, 2014
6.436
6.488
6.405
6.483
1,067,730
+0.05(+0.73%)
May 15, 2014
6.436
6.478
6.395
6.436
1,085,027
-0.01(-0.16%)
May 14, 2014
6.514
6.519
6.416
6.447
1,013,455
-0.04(-0.64%)
May 13, 2014
6.488
6.561
6.483
6.488
1,197,024
+0.01(+0.08%)
May 12, 2014
6.426
6.519
6.410
6.483
1,140,982
+0.09(+1.46%)
May 09, 2014
6.384
6.395
6.333
6.390
1,245,464
+0.01(+0.08%)
May 08, 2014
6.390
6.454
6.364
6.384
1,015,237
-0.01(-0.08%)
May 07, 2014
6.467
6.478
6.343
6.390
2,113,770
-0.06(-0.89%)
May 06, 2014
6.592
6.592
6.436
6.447
2,546,726
-0.16(-2.36%)
May 05, 2014
6.748
6.748
6.525
6.602
2,815,370
-0.17(-2.45%)
May 02, 2014
6.748
6.820
6.737
6.769
1,095,565
+0.03(+0.38%)
May 01, 2014
6.784
6.784
6.717
6.743
1,234,619
-0.03(-0.38%)
Apr 30, 2014
6.769
6.789
6.732
6.769
1,194,761
+0.01(+0.15%)
Apr 29, 2014
6.763
6.784
6.706
6.758
1,257,638
+0.01(+0.08%)
Apr 28, 2014
6.810
6.820
6.748
6.753
2,003,971
-0.06(-0.84%)
Apr 25, 2014
6.826
6.831
6.774
6.810
1,816,350
-0.02(-0.30%)
Apr 24, 2014
6.810
6.857
6.779
6.831
2,978,317
+0.05(+0.77%)
Apr 23, 2014
6.789
6.826
6.774
6.779
14,069,180
-0.25(-3.54%)
Apr 22, 2014
6.955
7.049
6.945
7.028
875,299
+0.09(+1.35%)
Apr 21, 2014
6.916
6.997
6.909
6.935
897,599
+0.04(+0.60%)
Apr 17, 2014
6.898
6.893
6.893
6.893
748,471
-0.02(-0.23%)
Apr 16, 2014
6.924
6.950
6.857
6.909
693,689
+0.04(+0.53%)
Apr 15, 2014
6.919
6.950
6.807
6.872
742,661
-0.02(-0.23%)
Apr 14, 2014
6.898
6.935
6.841
6.888
904,011
+0.07(+0.99%)
Apr 11, 2014
6.852
6.929
6.792
6.820
816,433
-0.06(-0.83%)
Apr 10, 2014
6.981
7.033
6.878
6.878
786,723
-0.10(-1.49%)
Apr 09, 2014
6.981
7.028
6.940
6.981
791,649
+0.04(+0.60%)
Apr 08, 2014
6.971
7.046
6.914
6.940
1,110,354
-0.02(-0.30%)
Apr 07, 2014
7.054
7.072
6.961
6.961
949,304
-0.10(-1.47%)
Apr 04, 2014
7.184
7.184
7.044
7.064
775,245
-0.07(-0.95%)
Apr 03, 2014
7.205
7.215
7.085
7.132
726,755
-0.05(-0.65%)
Apr 02, 2014
7.127
7.251
7.111
7.179
1,074,263
+0.07(+0.95%)
Apr 01, 2014
7.080
7.121
7.044
7.111
844,320
+0.05(+0.66%)
Mar 31, 2014
7.158
7.158
7.002
7.064
2,032,598
-0.01(-0.07%)
Mar 28, 2014
7.090
7.163
7.059
7.070
466,067
-0.02(-0.29%)
Mar 27, 2014
7.075
7.116
7.033
7.090
556,789
+0.05(+0.74%)
Mar 26, 2014
7.158
7.163
7.038
7.038
714,571
-0.09(-1.31%)
Mar 25, 2014
7.137
7.179
7.087
7.132
590,533
+0.01(+0.15%)
Mar 24, 2014
7.199
7.205
7.085
7.121
703,973
-0.06(-0.80%)
Mar 21, 2014
7.096
7.179
7.075
7.179
2,720,375
+0.09(+1.32%)
Mar 20, 2014
7.075
7.085
7.007
7.085
667,062
+0.00(+0.00%)
Mar 19, 2014
7.080
7.085
7.018
7.085
843,004
+0.01(+0.07%)
Mar 18, 2014
7.064
7.085
6.981
7.080
906,330
+0.02(+0.22%)
Mar 17, 2014
6.976
7.127
6.919
7.064
1,550,644
+0.10(+1.49%)
Mar 14, 2014
7.064
7.096
6.935
6.961
839,873
-0.07(-1.03%)
Mar 13, 2014
7.096
7.142
7.007
7.033
566,595
-0.04(-0.59%)
Mar 12, 2014
7.028
7.080
7.007
7.075
530,033
+0.03(+0.44%)
Mar 11, 2014
7.137
7.163
7.007
7.044
611,623
-0.09(-1.31%)
Mar 10, 2014
7.121
7.163
7.044
7.137
738,158
+0.01(+0.15%)
Mar 07, 2014
7.194
7.234
7.111
7.127
644,502
-0.05(-0.65%)
Mar 06, 2014
7.179
7.230
7.142
7.173
921,092
+0.01(+0.14%)
Mar 05, 2014
7.137
7.205
7.122
7.163
1,082,644
+0.03(+0.36%)
Mar 04, 2014
7.282
7.303
7.132
7.137
1,665,976
-0.10(-1.36%)
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
.