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 (%)
Sep 30, 2015
4.641
4.722
4.597
4.666
806,741
+0.02(+0.40%)
Sep 29, 2015
4.854
4.882
4.616
4.647
1,369,411
-0.21(-4.39%)
Sep 28, 2015
5.061
5.061
4.829
4.860
959,624
-0.21(-4.20%)
Sep 25, 2015
5.212
5.268
5.061
5.074
642,010
-0.06(-1.10%)
Sep 24, 2015
5.130
5.161
5.103
5.130
388,928
-0.04(-0.73%)
Sep 23, 2015
5.243
5.243
5.143
5.168
336,273
-0.05(-0.96%)
Sep 22, 2015
5.186
5.243
5.155
5.218
461,758
-0.04(-0.72%)
Sep 21, 2015
5.199
5.255
5.193
5.255
415,709
+0.14(+2.70%)
Sep 18, 2015
5.406
5.431
5.092
5.117
2,909,268
-0.32(-5.88%)
Sep 17, 2015
5.462
5.500
5.378
5.437
543,727
-0.01(-0.23%)
Sep 16, 2015
5.331
5.484
5.318
5.450
760,367
+0.14(+2.72%)
Sep 15, 2015
5.306
5.337
5.268
5.306
379,210
-0.01(-0.12%)
Sep 14, 2015
5.306
5.350
5.249
5.312
577,015
+0.01(+0.24%)
Sep 11, 2015
5.331
5.343
5.199
5.299
688,057
-0.01(-0.24%)
Sep 10, 2015
5.262
5.331
5.262
5.312
282,717
+0.04(+0.83%)
Sep 09, 2015
5.368
5.393
5.262
5.268
396,190
-0.06(-1.06%)
Sep 08, 2015
5.337
5.375
5.318
5.324
620,117
+0.06(+1.07%)
Sep 04, 2015
5.086
5.268
5.268
5.268
679,914
+0.14(+2.82%)
Sep 03, 2015
5.117
5.240
5.105
5.124
598,405
+0.01(+0.25%)
Sep 02, 2015
5.117
5.130
5.055
5.111
325,845
+0.03(+0.62%)
Sep 01, 2015
5.130
5.199
5.074
5.080
502,779
-0.11(-2.17%)
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%)
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
.