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, 2014
6.902
6.939
6.720
6.720
1,450,886
-0.21(-3.01%)
Jul 30, 2014
7.009
7.025
6.923
6.928
532,245
-0.05(-0.69%)
Jul 29, 2014
7.014
7.025
6.976
6.976
525,243
-0.02(-0.23%)
Jul 28, 2014
6.987
7.009
6.934
6.993
677,741
+0.03(+0.38%)
Jul 25, 2014
6.928
6.987
6.928
6.966
633,684
+0.03(+0.46%)
Jul 24, 2014
6.923
6.971
6.912
6.934
458,826
+0.02(+0.23%)
Jul 23, 2014
6.870
6.939
6.848
6.918
589,379
+0.05(+0.70%)
Jul 22, 2014
6.902
6.939
6.864
6.870
811,663
+0.00(+0.00%)
Jul 21, 2014
6.859
6.918
6.837
6.870
774,744
-0.01(-0.16%)
Jul 18, 2014
6.854
6.907
6.848
6.880
529,083
+0.03(+0.39%)
Jul 17, 2014
6.934
6.950
6.854
6.854
550,166
-0.09(-1.31%)
Jul 16, 2014
6.971
6.971
6.918
6.944
494,773
+0.00(+0.00%)
Jul 15, 2014
6.987
7.009
6.934
6.944
710,252
-0.04(-0.61%)
Jul 14, 2014
6.998
6.998
6.960
6.987
636,566
+0.04(+0.62%)
Jul 11, 2014
6.944
6.971
6.923
6.944
567,288
-0.01(-0.15%)
Jul 10, 2014
6.950
6.987
6.912
6.955
519,182
-0.03(-0.46%)
Jul 09, 2014
6.982
7.009
6.960
6.987
469,006
+0.03(+0.46%)
Jul 08, 2014
7.003
7.009
6.902
6.955
820,174
-0.06(-0.84%)
Jul 07, 2014
6.976
7.030
6.966
7.014
946,932
+0.04(+0.61%)
Jul 03, 2014
7.062
6.971
6.971
6.971
422,375
-0.05(-0.76%)
Jul 02, 2014
7.014
7.025
6.968
7.025
904,677
+0.02(+0.31%)
Jul 01, 2014
6.993
7.057
6.971
7.003
1,422,476
+0.02(+0.31%)
Jun 30, 2014
6.950
6.993
6.907
6.982
1,771,238
+0.02(+0.23%)
Jun 27, 2014
6.902
6.987
6.805
6.966
9,338,171
+0.04(+0.54%)
Jun 26, 2014
6.773
6.928
6.736
6.928
2,116,267
+0.16(+2.29%)
Jun 25, 2014
6.720
6.789
6.709
6.773
732,876
+0.05(+0.80%)
Jun 24, 2014
6.752
6.779
6.707
6.720
1,164,032
-0.03(-0.48%)
Jun 23, 2014
6.741
6.784
6.698
6.752
870,378
+0.02(+0.24%)
Jun 20, 2014
6.789
6.789
6.682
6.736
1,825,294
-0.02(-0.32%)
Jun 19, 2014
6.811
6.811
6.701
6.757
1,145,661
-0.03(-0.47%)
Jun 18, 2014
6.789
6.816
6.747
6.789
909,412
+0.00(+0.00%)
Jun 17, 2014
6.725
6.795
6.715
6.789
1,389,501
+0.07(+1.11%)
Jun 16, 2014
6.704
6.747
6.688
6.715
1,071,581
+0.00(+0.00%)
Jun 13, 2014
6.725
6.731
6.682
6.715
1,129,888
+0.02(+0.24%)
Jun 12, 2014
6.650
6.704
6.629
6.698
1,106,418
+0.05(+0.72%)
Jun 11, 2014
6.645
6.677
6.629
6.650
762,304
+0.01(+0.08%)
Jun 10, 2014
6.634
6.682
6.634
6.645
771,777
-0.02(-0.32%)
Jun 06, 2014
6.645
6.682
6.629
6.666
667,390
+0.04(+0.65%)
Jun 05, 2014
6.592
6.629
6.538
6.624
904,726
+0.04(+0.65%)
Jun 04, 2014
6.618
6.618
6.559
6.581
816,171
-0.04(-0.57%)
Jun 03, 2014
6.650
6.672
6.576
6.618
912,440
-0.01(-0.08%)
Jun 02, 2014
6.672
6.672
6.597
6.624
898,342
+0.00(+0.00%)
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%)
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
.