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 31, 2012
5.897
5.964
5.858
5.949
230,290
+0.06(+0.98%)
Jul 30, 2012
5.858
5.997
5.858
5.892
330,347
+0.03(+0.57%)
Jul 27, 2012
5.878
5.911
5.839
5.858
161,284
+0.00(+0.08%)
Jul 26, 2012
5.906
5.911
5.830
5.854
237,337
+0.04(+0.66%)
Jul 25, 2012
5.849
5.878
5.753
5.815
316,572
+0.01(+0.17%)
Jul 24, 2012
5.820
5.878
5.767
5.806
356,183
-0.01(-0.16%)
Jul 23, 2012
5.710
5.839
5.690
5.815
203,860
+0.05(+0.92%)
Jul 20, 2012
5.830
5.830
5.734
5.762
177,120
-0.09(-1.48%)
Jul 19, 2012
5.844
5.902
5.782
5.849
382,554
+0.00(+0.00%)
Jul 18, 2012
5.820
5.873
5.777
5.849
373,936
+0.01(+0.16%)
Jul 17, 2012
5.810
5.873
5.743
5.839
275,941
+0.05(+0.91%)
Jul 16, 2012
5.806
5.854
5.762
5.786
393,242
-0.01(-0.17%)
Jul 13, 2012
5.734
5.825
5.734
5.796
374,449
+0.06(+1.00%)
Jul 12, 2012
5.695
5.782
5.695
5.738
381,506
+0.00(+0.08%)
Jul 11, 2012
5.734
5.777
5.642
5.734
288,965
+0.02(+0.34%)
Jul 10, 2012
5.762
5.814
5.690
5.714
329,503
-0.06(-1.08%)
Jul 09, 2012
5.815
5.849
5.768
5.777
272,412
-0.03(-0.50%)
Jul 06, 2012
5.719
5.820
5.686
5.806
176,705
+0.06(+1.09%)
Jul 05, 2012
5.748
5.796
5.710
5.743
237,233
-0.01(-0.25%)
Jul 03, 2012
5.830
5.830
5.748
5.758
173,383
-0.06(-1.07%)
Jul 02, 2012
5.796
5.830
5.681
5.820
269,530
+0.04(+0.75%)
Jun 29, 2012
5.810
5.834
5.729
5.777
345,339
+0.03(+0.58%)
Jun 28, 2012
5.638
5.748
5.561
5.743
229,967
+0.07(+1.27%)
Jun 27, 2012
5.671
5.695
5.609
5.671
226,055
+0.03(+0.60%)
Jun 26, 2012
5.604
5.657
5.566
5.638
160,127
+0.07(+1.21%)
Jun 25, 2012
5.594
5.666
5.566
5.570
233,446
-0.10(-1.78%)
Jun 22, 2012
5.666
5.695
5.566
5.671
1,768,930
+0.02(+0.34%)
Jun 21, 2012
5.585
5.710
5.566
5.652
409,551
+0.06(+1.12%)
Jun 20, 2012
5.604
5.609
5.561
5.590
167,443
+0.00(+0.00%)
Jun 19, 2012
5.566
5.610
5.556
5.590
195,303
+0.02(+0.43%)
Jun 18, 2012
5.566
5.566
5.542
5.566
187,187
+0.01(+0.17%)
Jun 15, 2012
5.599
5.599
5.551
5.556
333,190
-0.01(-0.17%)
Jun 14, 2012
5.546
5.590
5.541
5.566
230,405
+0.03(+0.52%)
Jun 13, 2012
5.494
5.561
5.477
5.537
249,363
+0.05(+0.96%)
Jun 12, 2012
5.422
5.494
5.359
5.484
304,128
+0.10(+1.78%)
Jun 11, 2012
5.494
5.498
5.335
5.388
265,207
-0.09(-1.66%)
Jun 08, 2012
5.398
5.479
5.398
5.479
182,581
+0.08(+1.51%)
Jun 07, 2012
5.393
5.494
5.359
5.398
178,149
+0.02(+0.45%)
Jun 06, 2012
5.388
5.388
5.340
5.374
181,499
+0.06(+1.08%)
Jun 05, 2012
5.211
5.335
5.158
5.316
218,963
+0.12(+2.21%)
Jun 04, 2012
5.244
5.247
5.191
5.201
102,318
-0.04(-0.73%)
Jun 01, 2012
5.235
5.302
5.230
5.239
211,989
-0.07(-1.27%)
May 31, 2012
5.254
5.331
5.235
5.307
281,756
+0.04(+0.82%)
May 30, 2012
5.350
5.355
5.263
5.263
119,079
-0.11(-2.05%)
May 29, 2012
5.398
5.407
5.331
5.374
166,376
-0.00(-0.09%)
May 25, 2012
5.359
5.398
5.340
5.379
155,878
+0.04(+0.81%)
May 24, 2012
5.398
5.398
5.259
5.335
178,062
-0.04(-0.71%)
May 23, 2012
5.235
5.393
5.148
5.374
165,673
-0.04(-0.71%)
May 22, 2012
5.398
5.464
5.374
5.412
279,180
+0.01(+0.27%)
May 21, 2012
5.326
5.422
5.273
5.398
191,407
+0.12(+2.18%)
May 18, 2012
5.283
5.374
5.273
5.283
289,634
+0.00(+0.00%)
May 17, 2012
5.431
5.450
5.278
5.283
239,163
-0.12(-2.22%)
May 16, 2012
5.527
5.551
5.398
5.403
235,336
-0.10(-1.75%)
May 15, 2012
5.527
5.566
5.484
5.498
154,373
+0.01(+0.17%)
May 14, 2012
5.556
5.614
5.489
5.489
220,632
-0.07(-1.29%)
May 11, 2012
5.508
5.609
5.503
5.561
221,578
+0.02(+0.35%)
May 10, 2012
5.546
5.570
5.450
5.542
151,713
+0.04(+0.70%)
May 09, 2012
5.489
5.542
5.489
5.503
150,229
-0.03(-0.52%)
May 08, 2012
5.474
5.551
5.470
5.532
333,811
+0.02(+0.35%)
May 07, 2012
5.474
5.556
5.474
5.513
304,751
+0.04(+0.79%)
May 04, 2012
5.350
5.484
5.350
5.470
347,317
+0.11(+2.06%)
May 03, 2012
5.412
5.427
5.353
5.359
108,639
-0.06(-1.15%)
May 02, 2012
5.431
5.431
5.383
5.422
141,436
-0.02(-0.35%)
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
.