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, 2017
5.047
5.089
4.965
4.965
454,875
-0.08(-1.64%)
Aug 30, 2017
5.056
5.113
5.047
5.047
184,931
-0.03(-0.65%)
Aug 29, 2017
5.014
5.130
5.014
5.080
294,424
+0.02(+0.49%)
Aug 28, 2017
5.064
5.076
5.023
5.056
198,222
+0.01(+0.16%)
Aug 25, 2017
5.039
5.080
5.031
5.047
176,096
+0.02(+0.33%)
Aug 24, 2017
5.089
5.089
5.031
5.031
265,633
-0.04(-0.81%)
Aug 23, 2017
5.006
5.089
5.006
5.072
229,192
+0.03(+0.66%)
Aug 22, 2017
5.031
5.072
4.973
5.039
252,087
+0.00(+0.00%)
Aug 21, 2017
4.973
5.105
4.965
5.039
342,402
+0.02(+0.33%)
Aug 18, 2017
5.047
5.071
4.982
5.023
467,588
-0.03(-0.64%)
Aug 17, 2017
5.071
5.119
5.039
5.055
304,295
-0.02(-0.48%)
Aug 16, 2017
5.103
5.167
5.071
5.079
324,514
-0.02(-0.32%)
Aug 15, 2017
5.192
5.216
5.095
5.095
392,624
-0.10(-1.86%)
Aug 14, 2017
5.208
5.272
5.184
5.192
281,708
+0.01(+0.16%)
Aug 11, 2017
5.192
5.216
5.063
5.184
459,523
-0.07(-1.38%)
Aug 10, 2017
5.224
5.353
5.216
5.256
386,192
-0.03(-0.61%)
Aug 09, 2017
5.006
5.304
4.934
5.288
787,801
+0.27(+5.46%)
Aug 08, 2017
5.039
5.087
4.998
5.015
430,978
-0.02(-0.48%)
Aug 07, 2017
5.039
5.071
5.006
5.039
186,541
-0.01(-0.16%)
Aug 04, 2017
5.071
5.119
5.031
5.047
390,403
-0.03(-0.63%)
Aug 03, 2017
5.167
5.167
5.063
5.079
328,452
-0.04(-0.79%)
Aug 02, 2017
5.184
5.184
5.095
5.119
253,779
-0.10(-2.00%)
Aug 01, 2017
5.176
5.224
5.167
5.224
264,258
+0.05(+0.93%)
Jul 31, 2017
5.143
5.176
5.095
5.176
257,965
+0.04(+0.78%)
Jul 28, 2017
5.127
5.151
5.111
5.135
295,205
-0.01(-0.16%)
Jul 27, 2017
5.143
5.176
5.127
5.143
259,681
-0.01(-0.16%)
Jul 26, 2017
5.135
5.184
5.111
5.151
293,981
+0.02(+0.31%)
Jul 25, 2017
5.176
5.176
5.111
5.135
443,238
-0.06(-1.09%)
Jul 24, 2017
5.151
5.208
5.127
5.192
343,340
+0.01(+0.16%)
Jul 21, 2017
5.192
5.224
5.167
5.184
186,047
+0.00(+0.00%)
Jul 20, 2017
5.184
5.208
5.174
5.184
157,549
+0.00(+0.00%)
Jul 19, 2017
5.167
5.200
5.159
5.184
244,727
-0.02(-0.31%)
Jul 18, 2017
5.192
5.216
5.176
5.200
203,965
+0.00(+0.00%)
Jul 17, 2017
5.216
5.256
5.192
5.200
514,151
-0.02(-0.31%)
Jul 14, 2017
5.224
5.264
5.167
5.216
435,802
-0.01(-0.15%)
Jul 13, 2017
5.208
5.232
5.167
5.224
444,957
+0.01(+0.15%)
Jul 12, 2017
5.167
5.232
5.143
5.216
398,266
+0.05(+0.93%)
Jul 11, 2017
5.111
5.176
5.063
5.167
561,154
+0.06(+1.10%)
Jul 10, 2017
5.143
5.167
5.111
5.111
383,024
-0.03(-0.63%)
Jul 07, 2017
5.143
5.200
5.047
5.143
507,752
-0.01(-0.16%)
Jul 06, 2017
5.119
5.167
5.111
5.151
458,928
-0.01(-0.16%)
Jul 05, 2017
5.184
5.184
5.151
5.159
355,420
-0.04(-0.77%)
Jul 03, 2017
5.151
5.208
5.151
5.200
195,077
+0.06(+1.10%)
Jun 30, 2017
5.192
5.208
5.143
5.143
450,879
-0.05(-0.93%)
Jun 29, 2017
5.143
5.192
5.135
5.192
489,025
+0.09(+1.74%)
Jun 28, 2017
5.095
5.159
5.087
5.103
504,696
+0.03(+0.63%)
Jun 27, 2017
5.119
5.159
5.063
5.071
604,452
-0.06(-1.25%)
Jun 26, 2017
5.151
5.176
5.127
5.135
525,795
+0.01(+0.16%)
Jun 23, 2017
5.039
5.136
5.039
5.127
609,902
+0.09(+1.76%)
Jun 22, 2017
4.998
5.063
4.998
5.039
506,227
+0.02(+0.32%)
Jun 21, 2017
5.031
5.071
4.990
5.023
774,201
+0.00(+0.00%)
Jun 20, 2017
5.103
5.159
5.015
5.023
713,835
-0.10(-2.04%)
Jun 19, 2017
5.151
5.192
5.119
5.127
525,600
-0.01(-0.16%)
Jun 16, 2017
5.063
5.135
5.063
5.135
882,589
+0.10(+1.92%)
Jun 15, 2017
4.974
5.079
4.966
5.039
543,863
-0.02(-0.32%)
Jun 14, 2017
5.047
5.063
4.910
5.055
618,891
-0.02(-0.32%)
Jun 13, 2017
5.031
5.084
4.966
5.071
771,503
+0.08(+1.61%)
Jun 12, 2017
4.934
5.015
4.926
4.990
593,715
+0.04(+0.81%)
Jun 09, 2017
4.918
4.990
4.894
4.950
628,601
+0.02(+0.33%)
Jun 08, 2017
4.910
4.982
4.902
4.934
654,503
+0.04(+0.82%)
Jun 07, 2017
4.870
4.942
4.846
4.894
697,068
+0.02(+0.33%)
Jun 06, 2017
4.878
4.934
4.789
4.878
856,758
-0.02(-0.49%)
Jun 05, 2017
4.894
4.934
4.854
4.902
811,333
-0.01(-0.16%)
Jun 02, 2017
4.894
4.966
4.894
4.910
618,962
-0.02(-0.49%)
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
.