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, 2019
2.718
2.728
2.660
2.728
104,361
+0.01(+0.36%)
Jul 30, 2019
2.670
2.718
2.572
2.718
170,487
+0.03(+1.09%)
Jul 29, 2019
2.611
2.747
2.611
2.689
405,818
+0.42(+18.46%)
Jul 26, 2019
2.280
2.338
2.241
2.270
40,851
-0.01(-0.43%)
Jul 25, 2019
2.309
2.377
2.231
2.280
60,840
-0.03(-1.27%)
Jul 24, 2019
2.329
2.329
2.299
2.309
55,766
-0.02(-0.84%)
Jul 23, 2019
2.397
2.397
2.294
2.329
66,962
-0.09(-3.63%)
Jul 22, 2019
2.406
2.416
2.358
2.416
41,486
+0.00(+0.00%)
Jul 19, 2019
2.377
2.436
2.358
2.416
57,376
+0.04(+1.64%)
Jul 18, 2019
2.406
2.426
2.358
2.377
62,075
-0.03(-1.21%)
Jul 17, 2019
2.416
2.421
2.340
2.406
53,075
-0.01(-0.40%)
Jul 16, 2019
2.465
2.465
2.387
2.416
64,301
-0.05(-1.98%)
Jul 15, 2019
2.436
2.484
2.436
2.465
31,570
+0.03(+1.20%)
Jul 12, 2019
2.465
2.484
2.426
2.436
97,098
-0.04(-1.57%)
Jul 11, 2019
2.484
2.509
2.426
2.475
100,528
-0.02(-0.78%)
Jul 10, 2019
2.475
2.504
2.455
2.494
51,946
+0.03(+1.19%)
Jul 09, 2019
2.348
2.496
2.309
2.465
157,030
+0.12(+4.98%)
Jul 08, 2019
2.309
2.358
2.251
2.348
89,599
+0.02(+0.84%)
Jul 05, 2019
2.182
2.329
2.182
2.329
107,772
+0.15(+6.70%)
Jul 03, 2019
2.212
2.231
2.156
2.182
50,909
-0.05(-2.18%)
Jul 02, 2019
2.270
2.290
2.182
2.231
30,392
-0.05(-2.14%)
Jul 01, 2019
2.358
2.358
2.231
2.280
109,487
+0.00(+0.00%)
Jun 28, 2019
2.192
2.280
2.134
2.280
441,868
+0.14(+6.36%)
Jun 27, 2019
2.163
2.231
2.134
2.143
162,346
-0.04(-1.79%)
Jun 26, 2019
2.202
2.226
2.148
2.182
162,597
-0.04(-1.75%)
Jun 25, 2019
2.260
2.280
2.212
2.221
135,595
-0.06(-2.56%)
Jun 24, 2019
2.329
2.329
2.260
2.280
75,398
-0.05(-2.09%)
Jun 21, 2019
2.309
2.358
2.299
2.329
65,587
+0.01(+0.42%)
Jun 20, 2019
2.367
2.465
2.309
2.319
144,245
-0.05(-2.06%)
Jun 19, 2019
2.445
2.485
2.358
2.367
69,249
-0.09(-3.57%)
Jun 18, 2019
2.455
2.494
2.436
2.455
74,034
-0.01(-0.40%)
Jun 17, 2019
2.397
2.484
2.387
2.465
197,379
+0.05(+2.02%)
Jun 14, 2019
2.426
2.465
2.377
2.416
86,834
-0.02(-0.80%)
Jun 13, 2019
2.465
2.514
2.348
2.436
195,264
-0.03(-1.19%)
Jun 12, 2019
2.465
2.469
2.436
2.465
25,394
-0.01(-0.40%)
Jun 11, 2019
2.514
2.553
2.455
2.475
45,777
-0.04(-1.55%)
Jun 10, 2019
2.455
2.553
2.416
2.514
131,847
+0.04(+1.57%)
Jun 07, 2019
2.562
2.562
2.406
2.475
239,152
-0.11(-4.15%)
Jun 06, 2019
2.572
2.611
2.533
2.582
87,874
+0.03(+1.15%)
Jun 05, 2019
2.728
2.738
2.533
2.553
196,184
-0.20(-7.42%)
Jun 04, 2019
2.679
2.757
2.631
2.757
79,473
+0.07(+2.54%)
Jun 03, 2019
2.708
2.738
2.602
2.689
38,504
-0.02(-0.72%)
May 31, 2019
2.592
2.708
2.562
2.708
103,153
+0.09(+3.35%)
May 30, 2019
2.631
2.699
2.592
2.621
80,566
-0.02(-0.74%)
May 29, 2019
2.640
2.706
2.640
2.640
43,058
-0.03(-1.09%)
May 28, 2019
2.747
2.747
2.660
2.670
49,540
-0.08(-2.84%)
May 24, 2019
2.640
2.757
2.621
2.747
146,468
+0.12(+4.44%)
May 23, 2019
2.699
2.738
2.533
2.631
362,864
-0.11(-3.91%)
May 22, 2019
2.747
2.787
2.708
2.738
91,215
-0.04(-1.40%)
May 21, 2019
2.825
2.825
2.708
2.777
93,633
-0.05(-1.72%)
May 20, 2019
2.923
2.984
2.757
2.825
139,262
-0.10(-3.33%)
May 17, 2019
2.903
2.962
2.884
2.923
70,103
+0.02(+0.67%)
May 16, 2019
2.962
2.985
2.903
2.903
120,188
-0.07(-2.30%)
May 15, 2019
2.972
3.054
2.939
2.972
104,183
+0.00(+0.00%)
May 14, 2019
2.913
3.040
2.913
2.972
120,064
+0.08(+2.69%)
May 13, 2019
3.049
3.049
2.894
2.894
219,916
-0.24(-7.76%)
May 10, 2019
3.166
3.166
3.098
3.137
65,792
-0.02(-0.62%)
May 09, 2019
3.147
3.166
3.036
3.157
71,017
+0.01(+0.31%)
May 08, 2019
3.137
3.166
3.137
3.147
40,107
-0.02(-0.62%)
May 07, 2019
3.215
3.225
3.137
3.166
182,918
-0.04(-1.22%)
May 06, 2019
3.196
3.254
3.196
3.205
86,907
-0.02(-0.60%)
May 03, 2019
3.215
3.244
3.215
3.225
43,827
+0.01(+0.30%)
May 02, 2019
3.196
3.254
3.196
3.215
54,589
-0.01(-0.30%)
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
.