Quantcast

Medley Capital Corporation 6.50% Notes due 2021 Historical Stock Prices

MCX 
$25.03
*  
0.1214
0.49%
Get MCX Alerts
*Delayed - data as of Mar. 19, 2019 15:40 ET  -  Find a broker to begin trading MCX 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 18-DEC-2018 TO 18-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.
15:40 N/A 25.03 24.90 25.03 1,064
03/18/2019 24.89 24.9943 24.89 24.9086 1,158
03/15/2019 25.03 25.04 24.86 25 1,720
03/14/2019 24.79 25.1783 24.76 25.04 13,421
03/13/2019 25.1 25.1527 24.57 24.5701 14,596
03/12/2019 25.13 25.1519 25.0999 25.0999 2,364
03/11/2019 25.1142 25.1286 25.111 25.111 1,900
03/08/2019 25.11 25.2 25.11 25.112 1,902
03/07/2019 25.22 25.31 25.1403 25.3 3,740
03/06/2019 25.276 25.31 25.26 25.29 2,400
03/05/2019 25.28 25.28 25.28 25.28 400
03/04/2019 25.22 25.3 25.136 25.22 8,100
03/01/2019 25.31 25.31 25.2178 25.2178 812
02/28/2019 25.29 25.29 25.01 25.1652 2,300
02/27/2019 25.3 25.3 25.285 25.29 3,526
02/26/2019 25.058 26.19 24.95 25.428 8,700
02/25/2019 24.8227 25.115 24.8205 25.03 3,672
02/22/2019 25.1791 25.1791 25.04 25.04 2,760
02/21/2019 25.09 25.24 25.02 25.24 3,300
02/20/2019 25.21 25.28 25.07 25.27 5,445
02/19/2019 25.34 25.34 25.12 25.338 3,895
02/15/2019 25.08 25.34 25.08 25.34 1,832
02/14/2019 25.25 25.25 25.25 25.25 450
02/13/2019 25.061 25.25 25.061 25.25 550
02/12/2019 25.23 25.27 25.162 25.27 2,200
02/11/2019 25.181 25.2075 25.0988 25.147 3,167
02/08/2019 25.185 25.185 25.185 25.185 00
02/07/2019 25.1001 25.27 25.1001 25.185 2,998
02/06/2019 25.14 25.26 25.11 25.26 960
02/05/2019 25.24 25.24 25.1001 25.19 639
02/04/2019 25 25.28 24.8301 25.28 7,982
02/01/2019 25.11 25.1242 25.11 25.1242 1,020
01/31/2019 24.86 25.1 24.86 25.1 3,950
01/30/2019 24.75 24.91 24.7409 24.91 5,263
01/29/2019 24.79 24.8 24.59 24.75 5,138
01/28/2019 24.85 24.85 24.6473 24.83 3,692
01/25/2019 24.77 24.95 24.71 24.8508 3,887
01/24/2019 24.75 24.77 24.59 24.77 4,688
01/23/2019 24.9373 24.9373 24.44 24.8189 15,173
01/22/2019 24.88 25.05 24.847 24.8518 10,000
01/18/2019 24.81 24.8895 24.81 24.8693 1,172
01/17/2019 24.975 24.99 24.9 24.9 4,825
01/16/2019 24.81 24.94 24.81 24.917 2,123
01/15/2019 24.75 24.97 24.74 24.9 5,485
01/14/2019 24.78 24.78 24.64 24.72 3,092
01/11/2019 25.05 25.1 25.0201 25.1 5,980
01/10/2019 25.011 25.0446 25.011 25.0349 866
01/09/2019 25.039 25.05 25.01 25.05 6,280
01/08/2019 24.9991 25.05 24.91 25.05 3,323
01/07/2019 24.99 25 24.86 24.9949 11,041
01/04/2019 24.99 25 24.9401 25 3,300
01/03/2019 24.91 25 24.8736 24.95 3,050
01/02/2019 24.85 24.91 24.8488 24.85 3,738
12/31/2018 24.8 24.85 24.65 24.7169 5,873
12/28/2018 24.66 25.0475 24.66 24.97 1,790
12/27/2018 24.6 24.75 24.6 24.6301 5,538
12/26/2018 24.49 24.79 24.49 24.73 4,356
12/24/2018 24.5668 24.57 24.02 24.3 10,602
12/21/2018 24.779 24.779 24.2501 24.6014 7,100
12/20/2018 24.86 24.88 24.3227 24.5845 4,091
12/19/2018 24.7474 24.99 24.48 24.98 2,320
12/18/2018 25.09 25.16 24.81 25.0411 1,500
*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