Historical Data for Medley Capital Corporation (MCC)

$ 2.12   0.01 (+0.47%) Volume: 172.22k 6:30 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 2.12 2.17 2.04 2.12 172.22k 0.01 0.47% 2.12 364.69k 1,315
02/13/20 2.14 2.17 2.10 2.11 61.43k -0.04 -1.86% 2.11 130.95k 216
02/12/20 2.11 2.17 2.07 2.15 180.61k 0.05 2.38% 2.15 385.27k 993
02/11/20 2.18 2.20 2.0793 2.10 240.2k 0.00 0.00% 2.10 516.02k 1,680
02/10/20 2.01 2.10 2.01 2.10 57.61k 0.06 2.94% 2.10 117.56k 157
02/07/20 2.08 2.097 2.04 2.04 28.38k -0.06 -2.86% 2.04 58.58k 83
02/06/20 2.09 2.11 2.0732 2.10 96.81k 0.00 0.00% 2.10 202.46k 887
02/05/20 2.09 2.14 2.08 2.10 222.39k 0.01 0.48% 2.10 468.78k 1,089
02/04/20 2.16 2.18 2.04 2.09 219.74k -0.06 -2.79% 2.09 457.6k 1,653
02/03/20 2.15 2.15 2.12 2.15 30.12k 0.00 0.00% 2.15 64.64k 80
01/31/20 2.16 2.1715 2.125 2.15 91.5k -0.03 -1.38% 2.15 196.64k 605
01/30/20 2.16 2.20 2.15 2.18 139.94k 0.02 0.93% 2.18 305.36k 973
01/29/20 2.14 2.16 2.112 2.16 39.9k 0.00 0.00% 2.16 85.14k 135
01/28/20 2.13 2.165 2.11 2.16 52.36k 0.00 0.00% 2.16 112.18k 140
01/27/20 2.12 2.165 2.1107 2.16 97.13k -0.02 -0.92% 2.16 207.48k 417
01/24/20 2.20 2.20 2.17 2.18 44k -0.01 -0.46% 2.18 96.22k 171
01/23/20 2.19 2.20 2.17 2.19 205.9k 0.00 0.00% 2.19 451.25k 1,237
01/22/20 2.18 2.20 2.16 2.19 201.65k 0.00 0.00% 2.19 439.67k 1,318
01/21/20 2.20 2.2143 2.17 2.19 90.64k -0.02 -0.90% 2.19 198.3k 316
01/17/20 2.19 2.22 2.19 2.21 104.21k 0.02 0.91% 2.21 230.43k 401