Historical Data for Medley Capital Corporation (MCC)

$ 1.93   -0.02 (-1.03%) Volume: 215.8k 6:30 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 1.95 1.98 1.87 1.93 215.8k -0.02 -1.03% 1.93 414.97k 536
11/15/19 1.99 2.01 1.94 1.95 155.7k -0.07 -3.47% 1.95 309.05k 560
11/14/19 2.02 2.11 2.015 2.02 466.29k -0.01 -0.49% 2.02 947.48k 524
11/13/19 2.04 2.06 2.02 2.03 57.22k -0.05 -2.40% 2.03 116.4k 219
11/12/19 1.96 2.09 1.96 2.08 173.9k 0.10 5.05% 2.08 351.4k 799
11/11/19 2.00 2.03 1.97 1.98 195.3k -0.06 -2.94% 1.98 391.45k 539
11/08/19 2.09 2.09 2.03 2.04 132.99k -0.03 -1.45% 2.04 271.79k 334
11/07/19 2.11 2.1447 2.03 2.07 196.13k -0.05 -2.36% 2.07 405.95k 418
11/06/19 2.12 2.16 2.10 2.12 107.4k 0.00 0.00% 2.12 229.21k 190
11/05/19 2.12 2.17 2.11 2.12 114.52k -0.02 -0.93% 2.12 245.62k 320
11/04/19 2.18 2.19 2.13 2.14 119.26k -0.04 -1.83% 2.14 258.86k 283
11/01/19 2.19 2.19 2.15 2.18 268.2k -0.01 -0.46% 2.18 584.82k 272
10/31/19 2.17 2.22 2.165 2.19 567.29k 0.02 0.92% 2.19 1.25m 1,837
10/30/19 2.1594 2.2197 2.15 2.17 158.49k 0.00 0.00% 2.17 344.15k 672
10/29/19 2.11 2.2138 2.11 2.17 293.74k 0.05 2.36% 2.17 636.34k 945
10/28/19 2.15 2.22 2.105 2.12 245.45k -0.03 -1.40% 2.12 525.11k 700
10/25/19 2.02 2.16 1.99 2.15 582.52k 0.15 7.50% 2.15 1.2m 1,465
10/24/19 2.09 2.09 1.94 2.00 357.82k -0.09 -4.31% 2.00 715.46k 1,151
10/23/19 2.0935 2.16 2.08 2.09 317.75k 0.01 0.48% 2.09 673.7k 791
10/22/19 2.13 2.17 2.06 2.08 150.01k -0.04 -1.89% 2.08 314.61k 414
10/21/19 2.25 2.31 2.12 2.12 184.13k -0.12 -5.36% 2.12 405.21k 421