Quantcast

Medley Capital Corporation 6.125% Senior Notes due 2023 Historical Stock Prices

MCV 
$24.37
*  
0.0981
0.4%
Get MCV Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading MCV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.33 24.80 24.32 24.37 5,797
03/20/2019 24.65 24.8 24.32 24.37 5,797
03/19/2019 24.5 24.5 24.4 24.4681 3,061
03/18/2019 24.6373 24.6373 24.53 24.53 443
03/15/2019 24.66 24.66 24.5138 24.5279 1,022
03/14/2019 24.57 24.57 24.55 24.56 2,143
03/13/2019 24.7656 24.8999 24.3951 24.89 10,169
03/12/2019 24.8 24.8 24.7 24.75 3,212
03/11/2019 24.82 24.82 24.73 24.73 700
03/08/2019 24.89 24.9039 24.732 24.8162 5,086
03/07/2019 24.78 24.83 24.78 24.83 1,000
03/06/2019 24.74 24.8969 24.74 24.8875 2,864
03/05/2019 24.68 24.9067 24.65 24.7 6,882
03/04/2019 24.45 24.81 24.45 24.6651 4,563
03/01/2019 24.61 24.61 24.25 24.42 8,277
02/28/2019 24.5 24.5 24.44 24.44 5,685
02/27/2019 24.65 24.759 24.5 24.5 14,432
02/26/2019 24.59 24.86 24.59 24.67 2,661
02/25/2019 24.51 24.94 24.51 24.6526 1,881
02/22/2019 24.53 24.59 24.5 24.5027 1,028
02/21/2019 24.6726 24.8099 24.5 24.5 7,584
02/20/2019 24.78 24.8251 24.68 24.705 1,789
02/19/2019 24.929 24.97 24.6 24.63 3,346
02/15/2019 24.83 25 24.83 25 2,744
02/14/2019 25 25.013 24.86 25.0001 3,570
02/13/2019 24.99 24.99 24.67 24.89 3,083
02/12/2019 24.98 25 24.648 24.648 1,401
02/11/2019 24.71 24.9775 24.71 24.93 3,066
02/08/2019 24.8 24.8 24.71 24.71 3,052
02/07/2019 24.63 24.92 24.63 24.92 4,057
02/06/2019 24.69 24.845 24.63 24.63 2,443
02/05/2019 24.6793 25 24.6793 24.8 4,972
02/04/2019 24.95 25.09 24.7594 24.9 3,509
02/01/2019 24.8 24.915 24.7636 24.9 1,939
01/31/2019 24.62 24.95 24.62 24.7523 3,517
01/30/2019 24.6291 24.75 24.6 24.6166 3,453
01/29/2019 24.44 24.75 24.35 24.75 5,460
01/28/2019 24.54 24.5499 24.35 24.45 5,581
01/25/2019 24.68 24.68 24.36 24.4088 4,132
01/24/2019 24.5 24.55 24.4 24.4 1,821
01/23/2019 24.7 24.7 24.5 24.5 2,269
01/22/2019 24.651 24.7 24.5813 24.6699 7,794
01/18/2019 24.5428 24.67 24.5428 24.67 1,140
01/17/2019 24.4 24.96 24.4 24.66 11,372
01/16/2019 24.4014 24.71 24.4014 24.676 5,291
01/15/2019 24.613 24.9522 24.5689 24.7 15,385
01/14/2019 24.64 25 24.64 25 2,863
01/11/2019 24.651 24.84 24.6 24.84 1,511
01/10/2019 24.56 24.67 24.2 24.45 7,093
01/09/2019 24.21 24.6097 24.21 24.5016 5,763
01/08/2019 24.61 24.6532 24.48 24.48 1,527
01/07/2019 24.95 24.9577 24.5434 24.6 4,186
01/04/2019 24.98 24.98 24.5017 24.7799 5,170
01/03/2019 24.56 24.8515 24.56 24.755 2,427
01/02/2019 24.85 24.9027 24.66 24.74 18,913
12/31/2018 24.56 24.985 23.8901 24.75 7,709
12/28/2018 23.7175 24.17 23.7175 24.17 4,502
12/27/2018 23.85 23.85 23.45 23.55 2,090
12/26/2018 23.88 24 23.5 23.55 8,875
12/24/2018 24.2 24.2 24.2 24.2 00
12/21/2018 24.51 24.51 24.07 24.2 5,743
12/20/2018 24.52 24.54 24.5 24.5 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio