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, 2020
14.10
14.13
14.00
14.13
23,900
-0.02(-0.14%)
Jul 30, 2020
13.95
14.19
13.61
14.15
22,736
-0.05(-0.35%)
Jul 29, 2020
13.15
14.50
13.15
14.20
27,825
+1.09(+8.36%)
Jul 28, 2020
12.35
13.19
12.13
13.11
33,581
+0.71(+5.69%)
Jul 27, 2020
14.16
14.16
12.00
12.40
89,713
+11.71(+1686.49%)
Jul 24, 2020
0.7300
0.7300
0.6603
0.6941
268,700
-0.02(-2.24%)
Jul 23, 2020
0.6800
0.7300
0.6800
0.7100
373,375
+0.00(+0.25%)
Jul 22, 2020
0.7100
0.7200
0.6600
0.7082
310,025
+0.01(+0.83%)
Jul 21, 2020
0.6794
0.7152
0.6402
0.7024
523,140
+0.04(+6.42%)
Jul 20, 2020
0.6400
0.6900
0.6100
0.6600
744,327
+0.00(+0.00%)
Jul 17, 2020
0.6500
0.8900
0.6331
0.6600
1,439,500
+0.01(+2.21%)
Jul 16, 2020
0.6200
0.6600
0.6152
0.6457
379,461
+0.02(+3.71%)
Jul 15, 2020
0.6350
0.6820
0.6210
0.6226
196,656
-0.02(-3.29%)
Jul 14, 2020
0.6500
0.6537
0.6110
0.6438
225,282
-0.02(-2.60%)
Jul 13, 2020
0.6955
0.6994
0.6610
0.6610
65,553
-0.03(-3.85%)
Jul 10, 2020
0.6500
0.6947
0.6500
0.6875
42,800
+0.02(+2.26%)
Jul 09, 2020
0.6800
0.7017
0.6700
0.6723
91,321
-0.03(-3.85%)
Jul 08, 2020
0.7200
0.7400
0.6810
0.6992
97,386
-0.01(-1.98%)
Jul 07, 2020
0.7100
0.7349
0.7100
0.7133
61,067
+0.00(+0.42%)
Jul 06, 2020
0.7300
0.7499
0.7100
0.7103
80,622
-0.02(-3.36%)
Jul 02, 2020
0.7398
0.7999
0.7300
0.7350
141,300
-0.02(-2.00%)
Jul 01, 2020
0.7800
0.8000
0.7500
0.7500
109,350
-0.02(-1.96%)
Jun 30, 2020
0.7400
0.7823
0.7400
0.7650
93,541
+0.02(+3.29%)
Jun 29, 2020
0.7700
0.7800
0.7307
0.7406
126,900
-0.05(-6.27%)
Jun 26, 2020
0.8430
0.8500
0.7612
0.7901
140,800
-0.03(-3.66%)
Jun 25, 2020
0.8298
0.8500
0.8150
0.8201
201,484
-0.01(-1.19%)
Jun 24, 2020
0.8300
0.8480
0.8200
0.8300
86,569
+0.00(+0.00%)
Jun 23, 2020
0.8300
0.8500
0.8012
0.8300
127,494
-0.00(-0.02%)
Jun 22, 2020
0.9000
0.9000
0.8130
0.8302
151,197
-0.07(-7.76%)
Jun 19, 2020
0.8700
0.9071
0.8525
0.9000
186,200
+0.00(+0.32%)
Jun 18, 2020
0.9000
0.9200
0.7600
0.8971
331,175
-0.03(-3.54%)
Jun 17, 2020
0.7600
0.9500
0.7500
0.9300
921,053
+0.14(+17.54%)
Jun 16, 2020
0.8200
0.8200
0.7800
0.7912
74,295
+0.00(+0.15%)
Jun 15, 2020
0.7890
0.8590
0.7470
0.7900
161,510
-0.00(-0.09%)
Jun 12, 2020
0.7402
0.7936
0.7100
0.7907
332,200
+0.09(+12.16%)
Jun 11, 2020
0.6850
0.7100
0.6239
0.7050
202,885
-0.03(-3.42%)
Jun 10, 2020
0.8600
0.8600
0.7200
0.7300
286,287
-0.07(-8.75%)
Jun 09, 2020
0.8700
0.9100
0.7900
0.8000
301,346
+0.01(+1.27%)
Jun 08, 2020
0.7700
0.8300
0.7400
0.7900
372,881
+0.04(+4.89%)
Jun 05, 2020
0.7300
0.7970
0.7300
0.7532
188,400
+0.00(+0.49%)
Jun 04, 2020
0.6575
0.8000
0.6500
0.7495
554,522
+0.10(+14.87%)
Jun 03, 2020
0.6500
0.6599
0.6000
0.6525
209,086
+0.01(+1.95%)
Jun 02, 2020
0.6900
0.6900
0.6200
0.6400
127,321
-0.04(-5.40%)
Jun 01, 2020
0.6800
0.7122
0.6369
0.6765
250,124
+0.01(+0.97%)
May 29, 2020
0.5900
0.7000
0.5620
0.6700
406,400
+0.07(+11.67%)
May 28, 2020
0.5600
0.6150
0.5600
0.6000
183,621
+0.01(+1.69%)
May 27, 2020
0.5950
0.5950
0.5507
0.5900
127,004
-0.00(-0.34%)
May 26, 2020
0.5500
0.5950
0.5200
0.5920
506,374
+0.05(+9.63%)
May 22, 2020
0.5440
0.5500
0.5150
0.5400
100,600
+0.01(+1.69%)
May 21, 2020
0.5490
0.5500
0.5150
0.5310
89,543
-0.01(-1.79%)
May 20, 2020
0.5498
0.5597
0.5300
0.5407
124,460
+0.02(+3.96%)
May 19, 2020
0.5350
0.5423
0.5100
0.5201
98,603
+0.01(+1.21%)
May 18, 2020
0.5700
0.5949
0.4834
0.5139
1,133,381
-0.06(-11.07%)
May 15, 2020
0.5700
0.5900
0.5403
0.5779
170,300
-0.02(-2.89%)
May 14, 2020
0.5800
0.5970
0.5135
0.5951
386,260
+0.02(+3.86%)
May 13, 2020
0.5003
0.5780
0.5001
0.5730
1,227,829
+0.07(+14.60%)
May 12, 2020
0.5400
0.5800
0.4900
0.5000
1,250,412
-0.04(-7.41%)
May 11, 2020
0.5100
0.5400
0.4800
0.5400
217,114
+0.04(+8.48%)
May 08, 2020
0.4989
0.5388
0.4703
0.4978
380,100
-0.01(-2.18%)
May 07, 2020
0.5500
0.5600
0.4701
0.5089
519,164
-0.03(-5.48%)
May 06, 2020
0.5398
0.5599
0.5100
0.5384
348,528
-0.02(-3.53%)
May 05, 2020
0.6010
0.6554
0.5200
0.5581
699,582
-0.03(-4.60%)
May 04, 2020
0.5600
0.6053
0.5600
0.5850
59,393
-0.02(-3.35%)
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
.