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 (%)
Jun 30, 2015
5.467
5.492
5.395
5.395
821,053
-0.05(-1.00%)
Jun 29, 2015
5.510
5.546
5.449
5.449
580,341
-0.10(-1.75%)
Jun 26, 2015
5.613
5.685
5.540
5.546
480,406
-0.08(-1.40%)
Jun 25, 2015
5.655
5.655
5.613
5.625
305,219
-0.03(-0.54%)
Jun 24, 2015
5.655
5.703
5.631
5.655
393,540
-0.02(-0.43%)
Jun 23, 2015
5.601
5.679
5.601
5.679
444,455
+0.10(+1.85%)
Jun 22, 2015
5.649
5.661
5.558
5.576
413,701
-0.02(-0.43%)
Jun 19, 2015
5.625
5.673
5.588
5.601
558,746
-0.03(-0.54%)
Jun 18, 2015
5.637
5.734
5.619
5.631
579,497
+0.02(+0.32%)
Jun 17, 2015
5.582
5.625
5.564
5.613
326,542
+0.03(+0.54%)
Jun 16, 2015
5.558
5.588
5.540
5.582
364,042
+0.04(+0.66%)
Jun 15, 2015
5.479
5.613
5.467
5.546
585,393
+0.01(+0.22%)
Jun 12, 2015
5.570
5.570
5.479
5.534
538,404
-0.01(-0.22%)
Jun 11, 2015
5.588
5.593
5.449
5.546
690,138
-0.07(-1.29%)
Jun 10, 2015
5.625
5.637
5.563
5.619
492,907
+0.00(+0.00%)
Jun 09, 2015
5.679
5.716
5.582
5.619
597,658
-0.01(-0.22%)
Jun 08, 2015
5.740
5.770
5.625
5.631
377,646
-0.12(-2.11%)
Jun 05, 2015
5.685
5.758
5.679
5.752
470,818
+0.05(+0.96%)
Jun 04, 2015
5.764
5.764
5.655
5.697
413,812
-0.07(-1.26%)
Jun 03, 2015
5.685
5.776
5.667
5.770
506,222
+0.09(+1.60%)
Jun 02, 2015
5.637
5.691
5.625
5.679
414,975
+0.04(+0.75%)
Jun 01, 2015
5.691
5.710
5.637
5.637
452,103
-0.04(-0.64%)
May 29, 2015
5.667
5.716
5.661
5.673
517,343
+0.01(+0.11%)
May 28, 2015
5.655
5.673
5.619
5.667
367,852
+0.02(+0.43%)
May 27, 2015
5.637
5.679
5.625
5.643
392,858
+0.02(+0.32%)
May 26, 2015
5.613
5.625
5.564
5.625
386,910
+0.01(+0.22%)
May 22, 2015
5.607
5.613
5.613
5.613
296,302
+0.02(+0.32%)
May 21, 2015
5.570
5.619
5.564
5.594
406,910
+0.02(+0.43%)
May 20, 2015
5.594
5.619
5.546
5.570
380,969
-0.02(-0.32%)
May 19, 2015
5.546
5.594
5.461
5.588
516,228
+0.07(+1.21%)
May 18, 2015
5.498
5.534
5.449
5.522
503,773
+0.02(+0.44%)
May 15, 2015
5.498
5.539
5.398
5.498
844,043
+0.04(+0.75%)
May 14, 2015
5.515
5.515
5.421
5.457
556,159
-0.02(-0.32%)
May 13, 2015
5.451
5.492
5.369
5.474
819,569
+0.06(+1.19%)
May 12, 2015
5.333
5.416
5.304
5.410
515,862
+0.12(+2.33%)
May 11, 2015
5.298
5.322
5.252
5.287
575,151
+0.01(+0.22%)
May 08, 2015
5.333
5.345
5.246
5.275
520,419
+0.02(+0.45%)
May 07, 2015
5.333
5.333
5.234
5.251
543,753
-0.06(-1.21%)
May 06, 2015
5.445
5.445
5.281
5.316
704,941
-0.08(-1.52%)
May 05, 2015
5.439
5.445
5.339
5.398
575,415
-0.04(-0.65%)
May 04, 2015
5.498
5.498
5.369
5.433
849,043
-0.06(-1.17%)
May 01, 2015
5.556
5.556
5.421
5.498
427,164
-0.03(-0.53%)
Apr 30, 2015
5.527
5.556
5.474
5.527
788,934
-0.01(-0.11%)
Apr 29, 2015
5.503
5.533
5.457
5.533
414,457
+0.04(+0.64%)
Apr 28, 2015
5.480
5.509
5.457
5.498
416,472
-0.01(-0.21%)
Apr 27, 2015
5.556
5.568
5.492
5.509
620,138
-0.01(-0.11%)
Apr 24, 2015
5.474
5.533
5.468
5.515
1,030,996
+0.05(+0.86%)
Apr 23, 2015
5.345
5.468
5.341
5.468
1,059,684
+0.13(+2.53%)
Apr 22, 2015
5.328
5.333
5.275
5.333
822,498
+0.06(+1.22%)
Apr 21, 2015
5.298
5.304
5.246
5.269
370,233
-0.01(-0.11%)
Apr 20, 2015
5.275
5.297
5.246
5.275
535,611
+0.02(+0.45%)
Apr 17, 2015
5.275
5.275
5.216
5.251
505,690
-0.04(-0.67%)
Apr 16, 2015
5.292
5.313
5.275
5.287
1,132,791
+0.01(+0.11%)
Apr 15, 2015
5.287
5.351
5.275
5.281
691,247
+0.01(+0.22%)
Apr 14, 2015
5.246
5.287
5.240
5.269
453,453
+0.01(+0.11%)
Apr 13, 2015
5.216
5.263
5.216
5.263
470,052
+0.05(+0.90%)
Apr 10, 2015
5.240
5.246
5.210
5.216
632,651
-0.01(-0.22%)
Apr 09, 2015
5.181
5.234
5.164
5.228
646,385
+0.04(+0.68%)
Apr 08, 2015
5.246
5.263
5.169
5.193
627,889
-0.06(-1.12%)
Apr 07, 2015
5.187
5.269
5.187
5.251
507,312
+0.06(+1.24%)
Apr 06, 2015
5.169
5.210
5.164
5.187
625,946
-0.01(-0.11%)
Apr 02, 2015
5.210
5.193
5.193
5.193
864,872
-0.03(-0.56%)
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
.