MCC - Medley Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20202.12002.17002.11002.16002.160097,100
Jan 24, 20202.20002.20002.17002.18002.180044,000
Jan 23, 20202.19002.20002.17002.19002.1900205,900
Jan 22, 20202.18002.20002.16002.19002.1900201,700
Jan 21, 20202.20002.21002.17002.19002.190090,600
Jan 17, 20202.19002.22002.19002.21002.2100104,200
Jan 16, 20202.19002.24002.17002.19002.1900223,800
Jan 15, 20202.22002.26002.20002.25002.2500129,100
Jan 14, 20202.22002.25002.22002.23002.230043,600
Jan 13, 20202.21002.23002.20002.22002.220043,400
Jan 10, 20202.18002.24002.17002.21002.210076,500
Jan 09, 20202.21002.21002.17002.19002.1900102,600
Jan 08, 20202.16002.23002.16002.19002.190081,800
Jan 07, 20202.15002.19002.14002.15002.1500112,300
Jan 06, 20202.14002.20002.11002.15002.1500178,300
Jan 03, 20202.16002.18002.14002.15002.150076,400
Jan 02, 20202.18002.22002.16002.17002.170064,700
Dec 31, 20192.23002.23002.16002.18002.1800413,200
Dec 30, 20192.15002.28002.15002.27002.2700682,400
Dec 27, 20192.16002.19002.12002.19002.1900348,700
Dec 26, 20192.11002.18002.07002.16002.1600360,700
Dec 24, 20192.09002.14002.06002.08002.080096,600
Dec 23, 20192.15002.19002.07002.10002.1000473,800
Dec 20, 20192.17002.19002.13002.18002.1800116,300
Dec 19, 20192.12002.19002.11002.19002.1900282,700
Dec 18, 20192.13002.17002.07002.12002.1200248,300
Dec 17, 20192.13002.16002.10002.14002.1400725,700
Dec 16, 20192.18002.20002.05002.15002.1500417,500
Dec 13, 20192.13002.19002.06002.15002.1500289,400
Dec 12, 20192.18002.19002.13002.14002.1400152,000
Dec 11, 20192.23002.24002.19002.19002.1900119,600
Dec 10, 20192.17002.27002.17002.23002.2300102,700
Dec 09, 20192.25002.27002.16002.17002.1700181,000
Dec 06, 20192.20002.26002.20002.25002.2500146,300
Dec 05, 20192.20002.25002.18002.22002.2200115,600
Dec 04, 20192.17002.26002.16002.23002.2300103,700
Dec 03, 20192.17002.22002.15002.17002.1700167,500
Dec 02, 20192.17002.20002.10002.20002.2000442,400
Nov 29, 20192.12002.19002.12002.18002.180060,100
Nov 27, 20192.08002.14002.08002.13002.130079,800
Nov 26, 20192.05002.12002.05002.11002.1100344,400
Nov 25, 20192.03002.11002.03002.06002.0600146,200
Nov 22, 20191.99002.06001.99002.05002.050092,500
Nov 21, 20191.98002.02001.95002.02002.0200100,000
Nov 20, 20191.95002.02001.95001.96001.9600131,100
Nov 19, 20191.95001.99001.86001.98001.9800206,500
Nov 18, 20191.94001.98001.87001.93001.9300215,800
Nov 15, 20191.99002.01001.94001.95001.9500155,700
Nov 14, 20192.02002.11002.02002.02002.0200466,300
Nov 13, 20192.04002.06002.02002.03002.030057,200
Nov 12, 20191.96002.09001.96002.08002.0800173,900
Nov 11, 20192.00002.03001.97001.98001.9800195,300
Nov 08, 20192.09002.09002.03002.04002.0400133,000
Nov 07, 20192.11002.14002.03002.07002.0700196,100
Nov 06, 20192.12002.16002.10002.12002.1200107,400
Nov 05, 20192.12002.17002.11002.12002.1200114,500
Nov 04, 20192.18002.19002.13002.14002.1400119,300
Nov 01, 20192.19002.19002.15002.18002.1800268,200
Oct 31, 20192.17002.22002.17002.19002.1900567,300
Oct 30, 20192.16002.22002.15002.17002.1700158,500
Oct 29, 20192.11002.21002.11002.17002.1700293,700
Oct 28, 20192.15002.22002.11002.12002.1200245,400
Oct 25, 20192.02002.16001.99002.15002.1500582,500
Oct 24, 20192.09002.09001.94002.00002.0000357,800
Oct 23, 20192.09002.16002.08002.09002.0900317,700
Oct 22, 20192.13002.17002.06002.08002.0800150,000
Oct 21, 20192.25002.31002.12002.12002.1200184,100
Oct 18, 20192.37002.37002.22002.24002.2400248,300
Oct 17, 20192.43002.45002.38002.38002.380081,800
Oct 16, 20192.49002.51002.39002.39002.390068,700
Oct 15, 20192.53002.61002.48002.49002.4900148,800
Oct 14, 20192.57002.59002.49002.55002.5500315,900
Oct 11, 20192.60002.65002.57002.63002.630073,300
Oct 10, 20192.59002.61002.56002.60002.6000184,700
Oct 09, 20192.52002.62002.52002.58002.580092,800
Oct 08, 20192.47002.54002.47002.52002.5200113,700
Oct 07, 20192.48002.54002.47002.53002.5300108,300
Oct 04, 20192.48002.53002.48002.50002.500075,100
Oct 03, 20192.45002.50002.45002.50002.500049,900
Oct 02, 20192.50002.51002.46002.48002.480091,000
Oct 01, 20192.60002.65002.51002.51002.510075,900
Sep 30, 20192.62002.70002.59002.59002.5900114,300
Sep 27, 20192.58002.66002.58002.64002.640098,500
Sep 26, 20192.64002.66002.57002.61002.6100132,200
Sep 25, 20192.65002.69002.59002.64002.640095,900
Sep 24, 20192.63002.67002.57002.66002.6600123,400
Sep 23, 20192.62002.68002.62002.66002.660059,000
Sep 20, 20192.67002.70002.59002.62002.6200458,000
Sep 19, 20192.69002.71002.62002.67002.670091,200
Sep 18, 20192.70002.73002.65002.69002.6900100,100
Sep 17, 20192.77002.77002.67002.70002.7000107,000
Sep 16, 20192.71002.76002.70002.75002.7500169,500
Sep 13, 20192.61002.73002.61002.71002.7100146,800
Sep 12, 20192.57002.63002.54002.61002.610086,900
Sep 11, 20192.54002.58002.54002.58002.5800133,500
Sep 10, 20192.62002.62002.54002.58002.5800106,600
Sep 09, 20192.63002.63002.55002.63002.630071,400
Sep 06, 20192.58002.66002.51002.66002.660072,300
Sep 05, 20192.61002.61002.53002.59002.590036,900
Sep 04, 20192.60002.60002.56002.60002.600070,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...