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 (%)
Jul 29, 2011
4.932
4.956
4.774
4.942
201,288
-0.04(-0.87%)
Jul 28, 2011
5.067
5.191
4.931
4.985
155,682
-0.09(-1.80%)
Jul 27, 2011
5.215
5.215
5.038
5.076
257,356
-0.18(-3.47%)
Jul 26, 2011
5.244
5.322
5.244
5.259
59,500
-0.01(-0.18%)
Jul 25, 2011
5.283
5.321
5.268
5.268
96,840
-0.05(-0.90%)
Jul 22, 2011
5.307
5.321
5.302
5.316
39,910
-0.05(-0.89%)
Jul 21, 2011
5.331
5.398
5.283
5.364
102,474
+0.05(+0.99%)
Jul 20, 2011
5.374
5.374
5.278
5.311
136,645
-0.04(-0.81%)
Jul 19, 2011
5.335
5.359
5.278
5.355
62,547
+0.06(+1.09%)
Jul 18, 2011
5.302
5.335
5.292
5.297
68,155
-0.03(-0.63%)
Jul 15, 2011
5.412
5.412
5.321
5.331
130,507
-0.05(-0.98%)
Jul 14, 2011
5.407
5.445
5.355
5.383
62,232
-0.05(-0.88%)
Jul 13, 2011
5.374
5.431
5.345
5.431
38,376
+0.09(+1.62%)
Jul 12, 2011
5.374
5.403
5.302
5.345
177,245
-0.03(-0.54%)
Jul 11, 2011
5.465
5.489
5.331
5.374
58,528
-0.09(-1.58%)
Jul 08, 2011
5.412
5.508
5.412
5.460
47,542
+0.05(+0.89%)
Jul 07, 2011
5.522
5.599
5.287
5.412
303,165
-0.09(-1.66%)
Jul 06, 2011
5.537
5.585
5.451
5.503
113,743
-0.06(-1.04%)
Jul 05, 2011
5.580
5.628
5.532
5.561
33,364
-0.02(-0.34%)
Jul 01, 2011
5.623
5.623
5.566
5.580
66,163
-0.05(-0.94%)
Jun 30, 2011
5.561
5.676
5.527
5.633
105,060
+0.07(+1.21%)
Jun 29, 2011
5.566
5.566
5.422
5.566
92,841
+0.00(+0.09%)
Jun 28, 2011
5.494
5.633
5.494
5.561
84,052
+0.02(+0.35%)
Jun 27, 2011
5.494
5.590
5.436
5.542
112,122
+0.01(+0.17%)
Jun 24, 2011
5.446
5.590
5.350
5.532
724,175
+0.10(+1.86%)
Jun 23, 2011
5.326
5.441
5.316
5.431
80,646
+0.06(+1.16%)
Jun 22, 2011
5.412
5.489
5.369
5.369
71,646
-0.05(-0.89%)
Jun 21, 2011
5.542
5.556
5.417
5.417
449,170
-0.15(-2.67%)
Jun 20, 2011
5.417
5.609
5.388
5.566
97,424
+0.21(+3.94%)
Jun 17, 2011
5.417
5.479
5.345
5.355
201,520
-0.03(-0.62%)
Jun 16, 2011
5.355
5.398
5.278
5.388
53,968
+0.05(+0.99%)
Jun 15, 2011
5.393
5.427
5.331
5.335
87,443
-0.09(-1.59%)
Jun 14, 2011
5.417
5.431
5.393
5.422
56,507
+0.04(+0.71%)
Jun 13, 2011
5.431
5.446
5.331
5.383
70,023
-0.02(-0.44%)
Jun 10, 2011
5.417
5.446
5.393
5.407
60,523
-0.02(-0.35%)
Jun 09, 2011
5.422
5.489
5.398
5.427
76,098
-0.01(-0.18%)
Jun 08, 2011
5.470
5.503
5.436
5.436
79,564
-0.04(-0.70%)
Jun 07, 2011
5.537
5.537
5.422
5.474
87,601
-0.02(-0.44%)
Jun 06, 2011
5.383
5.681
5.383
5.498
109,250
+0.09(+1.69%)
Jun 03, 2011
5.470
5.522
5.407
5.407
82,859
-0.24(-4.17%)
May 24, 2011
5.662
5.705
5.623
5.642
81,061
-0.02(-0.34%)
May 23, 2011
5.686
5.734
5.662
5.662
114,191
-0.04(-0.67%)
May 20, 2011
5.686
5.748
5.686
5.700
55,460
+0.00(+0.08%)
May 19, 2011
5.753
5.753
5.662
5.695
213,739
-0.02(-0.42%)
May 18, 2011
5.642
5.791
5.642
5.719
143,037
+0.06(+1.10%)
May 17, 2011
5.537
5.686
5.537
5.657
48,489
+0.12(+2.17%)
May 16, 2011
5.638
5.729
5.518
5.537
183,047
-0.12(-2.12%)
May 13, 2011
5.873
5.873
5.638
5.657
115,454
-0.08(-1.34%)
May 12, 2011
5.638
5.734
5.638
5.734
64,541
+0.10(+1.70%)
May 11, 2011
5.738
5.753
5.575
5.638
54,748
-0.10(-1.76%)
May 10, 2011
5.642
5.758
5.607
5.738
70,319
+0.13(+2.31%)
May 09, 2011
5.546
5.628
5.532
5.609
30,508
+0.04(+0.78%)
May 06, 2011
5.470
5.613
5.446
5.566
85,200
+0.13(+2.38%)
May 05, 2011
5.441
5.479
5.422
5.436
132,635
-0.01(-0.26%)
May 04, 2011
5.599
5.662
5.446
5.450
243,425
-0.14(-2.49%)
May 03, 2011
5.633
5.652
5.575
5.590
122,907
-0.03(-0.60%)
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
.