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, 2013
7.034
7.053
6.965
7.005
369,622
+0.01(+0.14%)
Jul 30, 2013
6.957
7.019
6.952
6.995
383,336
+0.06(+0.90%)
Jul 29, 2013
7.029
7.058
6.923
6.933
457,723
-0.10(-1.37%)
Jul 26, 2013
6.986
7.043
6.967
7.029
357,429
+0.01(+0.14%)
Jul 25, 2013
6.875
7.053
6.842
7.019
521,834
+0.12(+1.74%)
Jul 24, 2013
7.010
7.043
6.818
6.899
717,685
-0.10(-1.44%)
Jul 23, 2013
6.981
7.053
6.967
7.000
380,466
+0.03(+0.48%)
Jul 22, 2013
6.957
7.039
6.943
6.967
483,707
+0.02(+0.35%)
Jul 19, 2013
6.943
7.010
6.928
6.943
303,056
-0.01(-0.14%)
Jul 18, 2013
6.880
7.019
6.866
6.952
808,913
+0.09(+1.26%)
Jul 17, 2013
6.804
6.904
6.770
6.866
572,951
+0.11(+1.56%)
Jul 16, 2013
6.741
6.804
6.727
6.760
682,958
+0.04(+0.57%)
Jul 15, 2013
6.756
6.808
6.708
6.722
813,273
-0.02(-0.36%)
Jul 12, 2013
6.732
6.808
6.703
6.746
544,883
+0.03(+0.43%)
Jul 11, 2013
6.722
6.736
6.669
6.717
553,951
+0.06(+0.86%)
Jul 10, 2013
6.636
6.664
6.597
6.660
345,055
+0.04(+0.58%)
Jul 09, 2013
6.597
6.626
6.525
6.621
645,052
+0.07(+1.02%)
Jul 08, 2013
6.453
6.588
6.453
6.554
778,381
+0.13(+2.02%)
Jul 05, 2013
6.612
6.616
6.305
6.424
766,687
-0.13(-2.05%)
Jul 03, 2013
6.564
6.607
6.496
6.559
280,174
-0.01(-0.15%)
Jul 02, 2013
6.621
6.684
6.535
6.568
814,355
-0.02(-0.36%)
Jul 01, 2013
6.568
6.708
6.501
6.592
1,081,298
+0.08(+1.18%)
Jun 28, 2013
6.424
6.544
6.377
6.516
1,831,318
+0.07(+1.04%)
Jun 26, 2013
6.362
6.461
6.333
6.448
947,511
+0.14(+2.21%)
Jun 25, 2013
6.290
6.348
6.266
6.309
718,554
+0.04(+0.69%)
Jun 24, 2013
6.420
6.420
6.218
6.266
1,258,942
-0.24(-3.69%)
Jun 21, 2013
6.444
6.540
6.362
6.506
4,843,780
+0.09(+1.42%)
Jun 20, 2013
6.405
6.448
6.333
6.415
925,718
-0.05(-0.82%)
Jun 19, 2013
6.516
6.525
6.448
6.468
757,156
-0.04(-0.66%)
Jun 18, 2013
6.362
6.535
6.343
6.511
1,396,179
+0.15(+2.42%)
Jun 17, 2013
6.333
6.424
6.309
6.357
2,260,637
+0.07(+1.15%)
Jun 14, 2013
6.664
6.688
6.175
6.285
3,281,141
-0.35(-5.28%)
Jun 13, 2013
6.314
6.650
6.314
6.636
1,741,368
+0.36(+5.81%)
Jun 12, 2013
6.808
6.813
6.237
6.271
1,830,126
-0.48(-7.04%)
Jun 11, 2013
6.842
6.875
6.722
6.746
787,639
-0.15(-2.23%)
Jun 10, 2013
6.871
6.981
6.753
6.899
593,989
+0.06(+0.84%)
Jun 07, 2013
7.091
7.139
6.741
6.842
976,298
-0.20(-2.79%)
Jun 06, 2013
6.664
7.072
6.578
7.039
1,498,539
+0.38(+5.77%)
Jun 05, 2013
6.794
6.823
6.607
6.655
1,117,999
-0.14(-2.05%)
Jun 04, 2013
6.837
7.053
6.756
6.794
482,019
-0.07(-1.05%)
Jun 03, 2013
6.981
7.034
6.578
6.866
1,363,088
-0.12(-1.65%)
May 31, 2013
7.082
7.130
6.957
6.981
917,071
-0.14(-1.95%)
May 30, 2013
7.058
7.183
6.981
7.120
558,764
+0.06(+0.88%)
May 29, 2013
7.135
7.163
6.928
7.058
772,379
-0.13(-1.80%)
May 28, 2013
7.192
7.269
7.058
7.187
903,649
+0.05(+0.74%)
May 24, 2013
7.101
7.144
7.072
7.135
654,181
-0.00(-0.07%)
May 23, 2013
7.115
7.190
6.986
7.139
873,569
-0.06(-0.87%)
May 22, 2013
7.293
7.367
7.125
7.202
1,201,651
-0.27(-3.66%)
May 21, 2013
7.514
7.518
7.437
7.475
1,161,313
-0.03(-0.45%)
May 20, 2013
7.413
7.518
7.398
7.509
1,077,837
+0.12(+1.56%)
May 17, 2013
7.403
7.432
7.336
7.394
822,102
+0.04(+0.59%)
May 16, 2013
7.351
7.389
7.336
7.351
717,541
+0.00(+0.07%)
May 15, 2013
7.451
7.470
7.322
7.346
813,106
+0.00(+0.07%)
May 13, 2013
7.351
7.418
7.293
7.341
1,029,956
+0.00(+0.07%)
May 10, 2013
7.360
7.365
7.293
7.336
585,408
+0.01(+0.20%)
May 09, 2013
7.398
7.418
7.298
7.322
730,015
-0.05(-0.72%)
May 08, 2013
7.437
7.504
7.365
7.374
1,023,828
-0.06(-0.84%)
May 07, 2013
7.514
7.523
7.361
7.437
708,289
-0.04(-0.51%)
May 06, 2013
7.322
7.480
7.322
7.475
1,053,472
+0.17(+2.37%)
May 03, 2013
7.518
7.442
7.288
7.303
1,289,505
-0.08(-1.04%)
May 02, 2013
7.211
7.389
7.204
7.379
939,453
+0.22(+3.01%)
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
.