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 (%)
Aug 31, 2015
5.168
5.249
5.149
5.193
632,980
+0.01(+0.24%)
Aug 28, 2015
5.036
5.243
5.017
5.180
525,321
+0.11(+2.23%)
Aug 27, 2015
4.973
5.143
4.973
5.067
551,714
+0.13(+2.54%)
Aug 26, 2015
4.992
4.998
4.823
4.942
542,714
+0.02(+0.38%)
Aug 25, 2015
4.773
5.005
4.773
4.923
781,855
+0.00(+0.00%)
Aug 24, 2015
4.967
5.036
4.773
4.923
1,083,804
-0.20(-3.92%)
Aug 21, 2015
5.155
5.212
5.117
5.124
434,005
-0.06(-1.09%)
Aug 20, 2015
5.205
5.249
5.161
5.180
412,158
-0.04(-0.72%)
Aug 19, 2015
5.218
5.293
5.199
5.218
404,969
-0.02(-0.36%)
Aug 18, 2015
5.249
5.280
5.224
5.237
264,216
-0.01(-0.24%)
Aug 17, 2015
5.230
5.287
5.186
5.249
531,774
-0.01(-0.12%)
Aug 14, 2015
5.128
5.286
5.128
5.255
533,620
+0.12(+2.24%)
Aug 13, 2015
5.146
5.183
5.086
5.140
437,206
-0.01(-0.24%)
Aug 12, 2015
5.068
5.195
5.013
5.152
580,572
+0.05(+0.95%)
Aug 11, 2015
5.122
5.122
4.743
5.104
1,141,271
-0.05(-1.06%)
Aug 10, 2015
5.159
5.195
5.140
5.159
529,913
-0.02(-0.35%)
Aug 07, 2015
5.140
5.237
5.086
5.177
362,869
+0.03(+0.59%)
Aug 06, 2015
5.177
5.177
5.116
5.146
461,787
-0.04(-0.70%)
Aug 05, 2015
5.213
5.249
5.152
5.183
412,030
-0.02(-0.35%)
Aug 04, 2015
5.177
5.231
5.165
5.201
289,578
-0.01(-0.23%)
Aug 03, 2015
5.274
5.304
5.186
5.213
402,987
-0.05(-1.03%)
Jul 31, 2015
5.286
5.322
5.243
5.268
421,580
-0.04(-0.68%)
Jul 30, 2015
5.304
5.377
5.286
5.304
246,386
-0.02(-0.45%)
Jul 29, 2015
5.255
5.358
5.213
5.328
313,226
+0.10(+1.85%)
Jul 28, 2015
5.165
5.261
5.140
5.231
448,526
+0.05(+1.05%)
Jul 27, 2015
5.225
5.225
5.140
5.177
489,333
-0.07(-1.27%)
Jul 24, 2015
5.316
5.340
5.201
5.243
482,885
-0.06(-1.14%)
Jul 23, 2015
5.449
5.485
5.274
5.304
792,323
-0.16(-2.88%)
Jul 22, 2015
5.479
5.485
5.443
5.461
315,877
-0.04(-0.77%)
Jul 21, 2015
5.485
5.540
5.437
5.504
320,305
-0.01(-0.22%)
Jul 20, 2015
5.570
5.570
5.485
5.516
314,995
-0.05(-0.87%)
Jul 17, 2015
5.546
5.570
5.514
5.564
212,881
+0.02(+0.33%)
Jul 16, 2015
5.570
5.570
5.528
5.546
351,851
-0.02(-0.33%)
Jul 15, 2015
5.485
5.564
5.473
5.564
492,838
+0.08(+1.43%)
Jul 14, 2015
5.437
5.498
5.419
5.485
367,590
+0.04(+0.67%)
Jul 13, 2015
5.473
5.473
5.407
5.449
443,124
-0.02(-0.33%)
Jul 10, 2015
5.540
5.552
5.455
5.467
364,316
-0.04(-0.66%)
Jul 09, 2015
5.492
5.516
5.464
5.504
214,596
+0.07(+1.22%)
Jul 08, 2015
5.431
5.485
5.407
5.437
329,065
-0.04(-0.77%)
Jul 07, 2015
5.473
5.498
5.401
5.479
315,307
+0.01(+0.11%)
Jul 06, 2015
5.443
5.498
5.431
5.473
253,315
+0.01(+0.11%)
Jul 02, 2015
5.485
5.467
5.467
5.467
368,148
+0.01(+0.22%)
Jul 01, 2015
5.510
5.510
5.364
5.455
605,930
+0.06(+1.12%)
Jun 30, 2015
5.467
5.492
5.395
5.395
821,053
-0.05(-1.00%)
Jun 29, 2015
5.510
5.546
5.449
5.449
580,341
-0.10(-1.75%)
Jun 26, 2015
5.613
5.685
5.540
5.546
480,406
-0.08(-1.40%)
Jun 25, 2015
5.655
5.655
5.613
5.625
305,219
-0.03(-0.54%)
Jun 24, 2015
5.655
5.703
5.631
5.655
393,540
-0.02(-0.43%)
Jun 23, 2015
5.601
5.679
5.601
5.679
444,455
+0.10(+1.85%)
Jun 22, 2015
5.649
5.661
5.558
5.576
413,701
-0.02(-0.43%)
Jun 19, 2015
5.625
5.673
5.588
5.601
558,746
-0.03(-0.54%)
Jun 18, 2015
5.637
5.734
5.619
5.631
579,497
+0.02(+0.32%)
Jun 17, 2015
5.582
5.625
5.564
5.613
326,542
+0.03(+0.54%)
Jun 16, 2015
5.558
5.588
5.540
5.582
364,042
+0.04(+0.66%)
Jun 15, 2015
5.479
5.613
5.467
5.546
585,393
+0.01(+0.22%)
Jun 12, 2015
5.570
5.570
5.479
5.534
538,404
-0.01(-0.22%)
Jun 11, 2015
5.588
5.593
5.449
5.546
690,138
-0.07(-1.29%)
Jun 10, 2015
5.625
5.637
5.563
5.619
492,907
+0.00(+0.00%)
Jun 09, 2015
5.679
5.716
5.582
5.619
597,658
-0.01(-0.22%)
Jun 08, 2015
5.740
5.770
5.625
5.631
377,646
-0.12(-2.11%)
Jun 05, 2015
5.685
5.758
5.679
5.752
470,818
+0.05(+0.96%)
Jun 04, 2015
5.764
5.764
5.655
5.697
413,812
-0.07(-1.26%)
Jun 03, 2015
5.685
5.776
5.667
5.770
506,222
+0.09(+1.60%)
Jun 02, 2015
5.637
5.691
5.625
5.679
414,975
+0.04(+0.75%)
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
.