Dark

MCC
MEDLEY CAPITAL CORPORATION
stock NYSE

Inactive

Dec 31, 2020 3:59:00 PM EST

28.50USD+1.136%(+0.32)17,636

Pre-market

0.00USD-100.000%(-28.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	28.3900	28.3900	27.7500	28.1800	+0.392%	17,636	0.000%
2020-12-28	28.7300	28.7900	28.0100	28.0700	-2.737%	12,902	+0.392%
2020-12-24	28.3600	28.9200	28.3600	28.8600	+0.730%	3,156	-2.356%
2020-12-23	28.5100	28.9900	28.0700	28.6508	+0.459%	14,612	-1.643%
2020-12-22	28.3500	29.0000	28.3500	28.5200	-0.349%	7,269	-1.192%
2020-12-21	28.3200	28.8400	28.2100	28.6200	-1.140%	11,044	-1.537%
2020-12-18	28.4900	29.3200	28.4000	28.9500	+1.047%	3,951	-2.660%
2020-12-17	28.7500	28.9900	28.1002	28.6500	-0.244%	4,520	-1.640%
2020-12-16	29.0000	29.1100	28.1255	28.7200	-0.104%	6,396	-1.880%
2020-12-15	29.0000	29.9200	28.7500	28.7500	-0.862%	21,156	-1.983%
2020-12-14	28.6800	29.8000	28.6800	29.0000	+1.045%	14,517	-2.828%
2020-12-11	28.9000	29.2600	28.1200	28.7000	-0.278%	8,680	-1.812%
2020-12-10	28.3800	29.3000	28.3800	28.7800	+0.912%	3,031	-2.085%
2020-12-09	29.0000	29.0000	28.2820	28.5200	-1.621%	11,592	-1.192%
2020-12-08	28.5000	29.5200	28.5000	28.9900	+1.719%	10,848	-2.794%
2020-12-07	29.0000	29.0000	28.0700	28.5000	-0.731%	14,178	-1.123%
2020-12-04	29.5600	29.9618	28.6902	28.7100	-3.916%	15,971	-1.846%
2020-12-03	27.5500	29.8800	27.5500	29.8800	+8.753%	24,855	-5.689%
2020-12-02	26.5600	27.6700	26.0790	27.4750	+4.627%	12,389	+2.566%
2020-12-01	25.3000	27.4200	25.3000	26.2600	+1.783%	13,868	+7.312%
2020-11-30	25.2000	25.8900	24.7000	25.8000	+2.381%	14,476	+9.225%
2020-11-27	24.5000	25.4799	24.5000	25.2000	+4.089%	4,040	+11.825%
2020-11-25	24.6552	24.6552	23.8600	24.2100	+0.959%	3,662	+16.398%
2020-11-24	24.6300	24.7500	23.3600	23.9800	-2.082%	23,479	+17.515%
2020-11-23	24.0000	25.1800	23.9581	24.4900	+10.814%	32,359	+15.067%
2020-11-20	21.5800	22.1000	21.5122	22.1000	+1.890%	16,530	+27.511%
2020-11-19	20.4000	22.3500	20.0500	21.6900	+5.291%	13,463	+29.922%
2020-11-18	20.3700	20.6000	20.3700	20.6000	+0.881%	21,665	+36.796%
2020-11-17	20.3500	20.5750	20.0000	20.4200	-0.898%	114,617	+38.002%
2020-11-16	20.4000	20.7000	20.4000	20.6050	+0.390%	5,967	+36.763%
2020-11-13	20.6100	20.6116	20.5250	20.5250	-0.606%	874	+37.296%
2020-11-12	20.5100	20.6501	20.5100	20.6501	-0.481%	872	+36.464%
2020-11-11	21.0000	21.0000	20.5100	20.7500	-1.049%	4,696	+35.807%
2020-11-10	21.0000	21.0000	20.4000	20.9700	0.000%	2,811	+34.382%
2020-11-09	21.0500	21.1600	20.9700	20.9700	+0.696%	6,810	+34.382%
2020-11-06	20.6100	21.0500	20.6100	20.8250	-0.359%	1,295	+35.318%
2020-11-05	20.5000	21.0300	20.1700	20.9000	+2.101%	9,485	+34.833%
2020-11-04	20.3800	20.9000	20.3500	20.4700	+0.862%	2,161	+37.665%
2020-11-03	21.0400	21.0400	20.2000	20.2950	-3.126%	3,249	+38.852%
2020-11-02	20.9200	21.0000	20.4730	20.9500	+1.436%	2,167	+34.511%
2020-10-30	20.7400	20.8250	20.5101	20.6535	-0.657%	2,153	+36.442%
2020-10-29	20.6500	20.9300	20.6500	20.7900	+0.678%	6,067	+35.546%
2020-10-28	20.6300	20.6673	20.0100	20.6500	-2.133%	6,397	+36.465%
2020-10-27	20.6500	21.3200	20.6500	21.1000	+2.927%	5,702	+33.555%
2020-10-26	20.7500	20.9800	20.3700	20.5000	-2.381%	11,792	+37.463%
2020-10-23	20.2000	21.0000	20.2000	21.0000	+3.943%	6,103	+34.190%
2020-10-22	19.9100	20.6000	19.7900	20.2034	+1.780%	8,402	+39.481%
2020-10-21	19.4900	20.0000	19.4900	19.8500	+1.952%	12,024	+41.965%
2020-10-20	19.4100	19.9600	19.3800	19.4700	+0.829%	8,044	+44.735%
2020-10-19	19.5000	19.6000	19.1995	19.3100	-1.379%	2,296	+45.935%
2020-10-16	19.9100	19.9500	19.5800	19.5800	-0.735%	2,584	+43.922%
2020-10-15	20.3200	20.3200	19.6000	19.7250	-3.071%	6,083	+42.864%
2020-10-14	20.5000	20.7000	20.1650	20.3500	-0.732%	11,185	+38.477%
2020-10-13	21.0000	21.0000	20.0000	20.5000	-1.667%	11,710	+37.463%
2020-10-12	22.0000	22.3700	19.9800	20.8475	+6.965%	32,608	+35.172%
2020-10-09	18.4700	19.4900	18.3200	19.4900	+6.097%	4,914	+44.587%
2020-10-08	18.6000	18.6000	18.3700	18.3700	0.000%	2,016	+53.402%
2020-10-07	18.6100	18.6500	18.3099	18.3700	-0.649%	4,899	+53.402%
2020-10-06	18.9200	18.9200	18.2252	18.4900	-1.649%	3,070	+52.407%
2020-10-05	18.0800	18.8500	17.7351	18.8000	+3.667%	12,656	+49.894%
2020-10-02	18.0000	18.2500	17.5472	18.1350	-0.847%	2,380	+55.390%
2020-10-01	18.0100	18.2900	17.9300	18.2900	+2.580%	10,985	+54.073%
2020-09-30	17.8200	18.3200	17.8200	17.8300	-0.834%	3,175	+58.048%
2020-09-29	18.1600	18.4600	17.7500	17.9800	-1.154%	4,299	+56.730%
2020-09-28	17.4200	18.4900	17.4200	18.1900	+4.420%	3,938	+54.920%
2020-09-25	17.5300	17.7200	17.0400	17.4200	-1.748%	7,209	+61.768%
2020-09-24	17.5000	17.7300	17.3000	17.7300	+1.314%	11,796	+58.940%
2020-09-23	17.5000	17.6350	17.4900	17.5000	-1.685%	3,314	+61.029%
2020-09-22	17.8000	17.8000	17.4000	17.8000	-0.559%	4,413	+58.315%
2020-09-21	17.6300	17.9000	17.6300	17.9000	-0.167%	3,094	+57.430%
2020-09-18	17.3300	18.0000	17.3300	17.9300	+2.457%	5,383	+57.167%
2020-09-17	17.4000	17.5885	17.0740	17.5000	0.000%	7,665	+61.029%
2020-09-16	17.2500	17.5350	17.0200	17.5000	+0.344%	10,155	+61.029%
2020-09-15	17.3600	17.5000	16.6501	17.4400	+0.519%	8,042	+61.583%
2020-09-14	17.0000	17.4400	17.0000	17.3500	+3.397%	5,666	+62.421%
2020-09-11	16.8600	16.8900	16.1700	16.7800	-1.294%	2,368	+67.938%
2020-09-10	16.0000	17.0100	16.0000	17.0000	+5.853%	37,725	+65.765%
2020-09-09	15.2800	16.3000	15.2800	16.0600	+5.174%	17,064	+75.467%
2020-09-08	15.5800	15.5800	15.1700	15.2700	-4.029%	7,121	+84.545%
2020-09-04	16.0900	16.0900	15.3800	15.9110	+0.703%	9,094	+77.110%
2020-09-03	15.9900	16.1900	15.8000	15.8000	-2.107%	10,810	+78.354%
2020-09-02	15.8800	16.2200	15.7500	16.1400	+0.749%	13,192	+74.597%
2020-09-01	15.8600	16.3750	15.8600	16.0200	+1.714%	6,199	+75.905%
2020-08-31	15.6100	16.4800	15.6100	15.7500	0.000%	34,252	+78.921%
2020-08-28	16.0000	16.0000	15.6200	15.7500	-0.253%	19,068	+78.921%
2020-08-27	15.7400	16.0000	15.7400	15.7900	-1.313%	8,586	+78.467%
2020-08-26	15.8600	16.0000	15.4869	16.0000	0.000%	19,651	+76.125%
2020-08-25	15.3300	16.0000	15.0101	16.0000	+5.263%	12,018	+76.125%
2020-08-24	14.9200	15.2100	14.8003	15.2000	+1.333%	8,257	+85.395%
2020-08-21	14.9400	15.1000	14.8000	15.0000	-2.153%	10,432	+87.867%
2020-08-20	14.8100	15.4500	14.7031	15.3300	+2.371%	3,098	+83.823%
2020-08-19	15.3800	15.3800	14.7638	14.9750	-2.823%	8,663	+88.180%
2020-08-18	15.5100	15.9900	15.1250	15.4100	-1.596%	21,748	+82.868%
2020-08-17	15.4100	15.6700	15.1798	15.6600	+1.887%	2,893	+79.949%
2020-08-14	15.9000	15.9800	15.1000	15.3700	-2.722%	15,512	+83.344%
2020-08-13	16.6100	16.6100	15.2400	15.8000	-5.134%	20,812	+78.354%
2020-08-12	17.0700	17.0700	16.4500	16.6550	-1.682%	36,870	+69.198%
2020-08-11	16.4300	17.2550	16.3250	16.9400	+3.609%	28,920	+66.352%
2020-08-10	15.5500	16.4873	15.5500	16.3500	+5.484%	20,137	+72.355%
2020-08-07	14.8000	15.7000	14.8000	15.5000	+3.333%	17,196	+81.806%
2020-08-06	14.9900	15.0000	14.4807	15.0000	+2.249%	12,443	+87.867%
2020-08-05	14.4100	14.6700	14.3200	14.6700	+2.159%	24,948	+92.093%
2020-08-04	14.1700	14.3973	13.9180	14.3600	+0.070%	11,065	+96.240%
2020-08-03	14.1500	14.3800	13.5209	14.3500	+1.557%	25,054	+96.376%
2020-07-31	14.1000	14.1300	14.0001	14.1300	-0.141%	23,964	+99.434%
2020-07-30	13.9500	14.1900	13.6100	14.1500	-0.352%	22,736	+99.152%
2020-07-29	13.1500	14.5000	13.1500	14.2000	+8.356%	27,825	+98.451%
2020-07-28	12.3000	13.1900	12.1300	13.1050	+5.685%	33,581	+115.032%
2020-07-27	14.1600	14.1600	12.0000	12.4000	-10.676%	89,723	+127.258%
2020-07-24	14.6000	14.6000	13.2060	13.8820	-2.239%	268,767	+102.997%
2020-07-23	13.6000	14.6000	13.6000	14.2000	+0.254%	373,375	+98.451%
2020-07-22	14.1700	14.3020	13.2300	14.1640	+0.826%	310,025	+98.955%
2020-07-21	13.5880	14.3040	12.8040	14.0480	+6.424%	523,140	+100.598%
2020-07-20	12.8000	13.7980	12.2060	13.2000	0.000%	744,327	+113.485%
2020-07-17	13.0000	17.8000	12.6620	13.2000	+2.215%	1,439,533	+113.485%
2020-07-16	12.4000	13.2000	12.3040	12.9140	+3.710%	379,461	+118.213%
2020-07-15	12.7000	13.6400	12.4200	12.4520	-3.293%	196,656	+126.309%
2020-07-14	13.0000	13.0740	12.2200	12.8760	-2.602%	225,282	+118.857%
2020-07-13	13.9100	13.9880	13.2200	13.2200	-3.855%	65,553	+113.162%
2020-07-10	13.0000	13.8940	13.0000	13.7500	+2.261%	42,866	+104.945%
2020-07-09	13.6000	14.0340	13.4000	13.4460	-3.847%	91,321	+109.579%
2020-07-08	14.4000	14.8000	13.6200	13.9840	-1.977%	97,386	+101.516%
2020-07-07	14.2000	14.6980	14.2000	14.2660	+0.422%	61,067	+97.533%
2020-07-06	14.6000	14.9980	14.2000	14.2060	-3.361%	81,017	+98.367%
2020-07-02	14.7960	15.9980	14.6000	14.7000	-2.000%	141,323	+91.701%
2020-07-01	15.6000	15.9840	15.0000	15.0000	-1.961%	109,350	+87.867%
2020-06-30	14.8000	15.6460	14.8000	15.3000	+3.295%	93,541	+84.183%
2020-06-29	15.4000	15.6000	14.6140	14.8120	-6.265%	126,900	+90.251%
2020-06-26	16.8600	17.0000	15.2240	15.8020	-3.658%	140,841	+78.332%
2020-06-25	16.5960	17.0000	16.3000	16.4020	-1.193%	201,484	+71.808%
2020-06-24	16.6000	16.9600	16.4000	16.6000	0.000%	86,569	+69.759%
2020-06-23	16.6000	17.0000	16.0240	16.6000	-0.024%	127,494	+69.759%
2020-06-22	18.0000	18.0000	16.2600	16.6040	-7.756%	151,197	+69.718%
2020-06-19	17.4000	18.1420	17.0500	18.0000	+0.323%	186,294	+56.556%
2020-06-18	18.0000	18.4000	15.2000	17.9420	-4.043%	331,175	+57.062%
2020-06-17	15.2000	18.9940	15.0200	18.6980	+18.162%	923,343	+50.711%
2020-06-16	16.4000	16.4000	15.6000	15.8240	+0.152%	74,295	+78.084%
2020-06-15	15.7800	17.1800	14.9400	15.8000	-0.089%	161,510	+78.354%
2020-06-12	14.8040	15.8720	14.2000	15.8140	+12.156%	332,277	+78.197%
2020-06-11	13.7000	14.2000	12.4780	14.1000	-3.425%	203,385	+99.858%
2020-06-10	17.2000	17.2000	14.4000	14.6000	-8.704%	286,487	+93.014%
2020-06-09	17.4000	18.1980	15.8800	15.9920	+0.731%	301,861	+76.213%
2020-06-08	15.3300	16.7000	14.8000	15.8760	+5.390%	374,181	+77.501%
2020-06-05	14.6000	15.9400	14.6000	15.0640	+0.494%	188,432	+87.069%
2020-06-04	13.1500	16.0000	13.0000	14.9900	+14.866%	554,522	+87.992%
2020-06-03	13.0000	13.1980	12.0000	13.0500	+1.953%	209,086	+115.939%
2020-06-02	13.8000	13.8000	12.4000	12.8000	-5.395%	127,321	+120.156%
2020-06-01	13.6000	14.2440	12.7380	13.5300	+0.970%	250,124	+108.278%
2020-05-29	11.8000	14.0000	11.2400	13.4000	+11.667%	406,493	+110.299%
2020-05-28	11.2000	12.3000	11.2000	12.0000	+1.695%	183,621	+134.833%
2020-05-27	11.9000	11.9000	11.0140	11.8000	-0.338%	127,004	+138.814%
2020-05-26	10.9960	11.9000	10.4000	11.8400	+9.630%	506,374	+138.007%
2020-05-22	10.8800	11.0000	10.3000	10.8000	+1.695%	100,691	+160.926%
2020-05-21	10.9800	11.0000	10.3000	10.6200	-1.794%	89,543	+165.348%
2020-05-20	10.9960	11.1940	10.6000	10.8140	+3.961%	124,460	+160.588%
2020-05-19	10.7000	10.8460	10.2000	10.4020	+1.206%	98,603	+170.909%
2020-05-18	11.4000	11.8980	9.6680	10.2780	-11.075%	1,133,391	+174.178%
2020-05-15	11.4000	11.8000	10.8060	11.5580	-2.890%	170,379	+143.814%
2020-05-14	11.6000	11.9400	10.2700	11.9020	+3.857%	388,860	+136.767%
2020-05-13	10.0060	11.5600	10.0020	11.4600	+14.600%	1,231,829	+145.899%
2020-05-12	10.8000	11.5920	9.7300	10.0000	-7.098%	1,250,512	+181.800%
2020-05-11	10.2000	10.7940	9.6000	10.7640	+8.116%	217,114	+161.799%
2020-05-08	9.9780	10.7760	9.4060	9.9560	-2.181%	380,186	+183.045%
2020-05-07	11.0000	11.2000	9.4020	10.1780	-5.479%	519,164	+176.872%
2020-05-06	10.7960	11.1980	10.2000	10.7680	-3.530%	348,528	+161.701%
2020-05-05	12.0200	13.1080	10.4000	11.1620	-4.598%	699,582	+152.464%
2020-05-04	11.2000	12.1060	11.2000	11.7000	-3.354%	59,393	+140.855%
2020-05-01	12.2940	12.2940	11.8000	12.1060	+2.628%	38,734	+132.777%
2020-04-30	13.2000	13.5620	11.6000	11.7960	-7.844%	277,198	+138.895%
2020-04-29	12.4000	13.6000	12.0060	12.8000	+8.475%	202,169	+120.156%
2020-04-28	12.7640	12.7640	11.6000	11.8000	-1.667%	54,676	+138.814%
2020-04-27	12.3000	12.3000	11.4000	12.0000	+0.200%	190,756	+134.833%
2020-04-24	11.6360	12.6000	11.6360	11.9760	+1.337%	37,009	+135.304%
2020-04-23	11.7900	12.6240	11.6540	11.8180	+0.153%	86,660	+138.450%
2020-04-22	12.8000	13.3980	11.2920	11.8000	+0.340%	124,402	+138.814%
2020-04-21	12.2000	12.6000	11.3400	11.7600	+4.775%	144,072	+139.626%
2020-04-20	12.3000	12.3980	11.2000	11.2240	-10.380%	166,917	+151.069%
2020-04-17	12.3000	13.5980	12.0060	12.5240	-5.136%	278,144	+125.008%
2020-04-16	14.0000	14.4000	13.0000	13.2020	-5.267%	138,104	+113.453%
2020-04-15	14.0720	14.4000	13.4200	13.9360	-4.731%	107,653	+102.210%
2020-04-14	14.3000	15.3780	13.6500	14.6280	+12.523%	594,302	+92.644%
2020-04-13	12.4000	16.3960	12.0000	13.0000	+8.333%	1,485,934	+116.769%
2020-04-09	12.0560	13.8000	12.0000	12.0000	+1.523%	647,488	+134.833%
2020-04-08	11.2000	13.0000	10.0600	11.8200	+31.304%	1,226,550	+138.409%
2020-04-07	10.5040	11.4000	9.0020	9.0020	-6.229%	554,515	+213.042%
2020-04-06	8.6400	10.1980	8.6400	9.6000	+3.315%	461,088	+193.542%
2020-04-03	11.2000	11.2000	8.2000	9.2920	-11.841%	240,475	+203.272%
2020-04-02	10.2000	11.0000	10.0000	10.5400	-0.903%	330,903	+167.362%
2020-04-01	10.4620	11.4000	10.2000	10.6360	-8.500%	235,354	+164.949%
2020-03-31	11.5740	13.9500	11.5740	11.6240	+2.108%	343,400	+142.429%
2020-03-30	11.6000	15.5060	11.0000	11.3840	-1.862%	648,933	+147.540%
2020-03-27	13.5800	17.7000	11.2400	11.6000	-7.481%	862,960	+142.931%
2020-03-26	11.7800	19.0000	11.4000	12.5380	+17.068%	953,532	+124.757%
2020-03-25	9.4960	14.4000	9.3100	10.7100	+20.771%	414,796	+163.119%
2020-03-24	9.0000	12.0000	8.6700	8.8680	+22.894%	520,719	+217.772%
2020-03-23	9.9000	10.3480	7.2160	7.2160	-19.822%	432,674	+290.521%
2020-03-20	14.0000	14.6000	9.0000	9.0000	-28.571%	402,422	+213.111%
2020-03-19	7.3600	16.6000	7.3600	12.6000	+80.000%	719,805	+123.651%
2020-03-18	7.2000	8.8000	7.0000	7.0000	0.000%	380,548	+302.571%
2020-03-17	11.5460	13.5020	7.0000	7.0000	-41.432%	1,924,288	+302.571%
2020-03-16	16.0480	16.0480	11.2200	11.9520	-31.476%	667,737	+135.776%
2020-03-13	18.7140	18.8000	17.0000	17.4420	+0.658%	180,284	+61.564%
2020-03-12	20.4000	20.6000	16.6020	17.3280	-20.514%	429,174	+62.627%
2020-03-11	20.2000	22.3460	20.0000	21.8000	-6.034%	209,659	+29.266%
2020-03-10	25.0000	25.6000	21.2000	23.2000	-5.691%	374,082	+21.466%
2020-03-09	31.8000	31.8000	24.6000	24.6000	-25.455%	490,067	+14.553%
2020-03-06	33.2000	35.2000	32.6000	33.0000	-2.941%	164,789	-14.606%
2020-03-05	35.2000	35.5000	34.0000	34.0000	-2.857%	21,532	-17.118%
2020-03-04	34.8000	35.6000	34.0000	35.0000	+0.575%	37,018	-19.486%
2020-03-03	35.2000	35.8000	33.6000	34.8000	-1.136%	135,007	-19.023%
2020-03-02	32.4000	36.0000	32.4000	35.2000	+6.024%	152,222	-19.943%
2020-02-28	35.4000	36.2200	31.6000	33.2000	-9.783%	413,318	-15.120%
2020-02-27	39.2000	40.0000	36.2000	36.8000	-9.360%	170,579	-23.424%
2020-02-26	39.8000	41.4000	39.8000	40.6000	0.000%	84,907	-30.591%
2020-02-25	40.2000	40.6000	39.0000	40.6000	+0.495%	282,666	-30.591%
2020-02-24	40.4000	41.2000	40.2000	40.4000	-1.463%	49,096	-30.248%
2020-02-21	41.6000	41.6000	41.0000	41.0000	-1.442%	69,628	-31.268%
2020-02-20	41.6000	41.7000	41.0000	41.6000	0.000%	91,415	-32.260%
2020-02-19	41.4000	41.9980	40.4000	41.6000	+1.463%	145,732	-32.260%
2020-02-18	42.4000	42.8980	41.0000	41.0000	-3.302%	61,478	-31.268%
2020-02-14	42.4000	43.4000	40.8000	42.4000	+0.474%	172,222	-33.538%
2020-02-13	42.8000	43.4000	42.0000	42.2000	-1.860%	61,427	-33.223%
2020-02-12	42.2000	43.4000	41.4000	43.0000	+2.381%	180,612	-34.465%
2020-02-11	43.6000	44.0000	41.5860	42.0000	0.000%	240,200	-32.905%
2020-02-10	40.2000	42.0000	40.2000	42.0000	+2.941%	57,610	-32.905%
2020-02-07	41.6000	41.9400	40.8000	40.8000	-2.857%	28,377	-30.931%
2020-02-06	41.8000	42.2000	41.4640	42.0000	0.000%	96,809	-32.905%
2020-02-05	41.8000	42.8000	41.6000	42.0000	+0.478%	222,388	-32.905%
2020-02-04	43.2000	43.6000	40.8000	41.8000	-2.791%	219,740	-32.584%
2020-02-03	43.0000	43.0000	42.4000	43.0000	0.000%	30,122	-34.465%
2020-01-31	43.2000	43.4300	42.5000	43.0000	-1.376%	91,500	-34.465%
2020-01-30	43.2000	44.0000	43.0000	43.6000	+0.926%	139,936	-35.367%
2020-01-29	42.8000	43.2000	42.2400	43.2000	0.000%	39,898	-34.769%
2020-01-28	42.6000	43.3000	42.2000	43.2000	0.000%	52,358	-34.769%
2020-01-27	42.4000	43.3000	42.2140	43.2000	-0.917%	97,131	-34.769%
2020-01-24	44.0000	44.0000	43.4000	43.6000	-0.457%	44,003	-35.367%
2020-01-23	43.8000	44.0000	43.4000	43.8000	0.000%	205,903	-35.662%
2020-01-22	43.6000	44.0000	43.2000	43.8000	0.000%	201,653	-35.662%
2020-01-21	44.0000	44.2860	43.4000	43.8000	-0.905%	90,639	-35.662%
2020-01-17	43.8000	44.4000	43.8000	44.2000	+0.913%	104,210	-36.244%
2020-01-16	43.8000	44.8000	43.4000	43.8000	-2.667%	223,843	-35.662%
2020-01-15	44.4000	45.2000	44.0000	45.0000	+0.897%	129,130	-37.378%
2020-01-14	44.4000	45.0000	44.4000	44.6000	+0.450%	43,641	-36.816%
2020-01-13	44.2000	44.6000	44.0000	44.4000	+0.452%	43,421	-36.532%
2020-01-10	43.6000	44.8000	43.4000	44.2000	+0.913%	76,461	-36.244%
2020-01-09	44.2000	44.2000	43.4000	43.8000	0.000%	102,552	-35.662%
2020-01-08	43.2000	44.6000	43.2000	43.8000	+1.860%	81,837	-35.662%
2020-01-07	43.0000	43.8000	42.8000	43.0000	0.000%	112,275	-34.465%
2020-01-06	42.8000	44.0000	42.2000	43.0000	0.000%	178,278	-34.465%
2020-01-03	43.2000	43.6000	42.8000	43.0000	-0.922%	76,446	-34.465%
2020-01-02	43.6000	44.4000	43.2000	43.4000	-0.459%	64,737	-35.069%
2019-12-31	44.6000	44.6000	43.2000	43.6000	-3.965%	413,207	-35.367%
2019-12-30	43.0000	45.6000	43.0000	45.4000	+3.653%	682,431	-37.930%
2019-12-27	43.2000	43.8000	42.4000	43.8000	+1.389%	348,668	-35.662%
2019-12-26	42.1340	43.6000	41.4000	43.2000	+3.846%	360,719	-34.769%
2019-12-24	41.8000	42.8000	41.2000	41.6000	-0.952%	96,633	-32.260%
2019-12-23	43.0000	43.8000	41.4020	42.0000	-3.670%	473,771	-32.905%
2019-12-20	43.4000	43.8000	42.6000	43.6000	-0.457%	116,321	-35.367%
2019-12-19	42.4000	43.8000	42.2000	43.8000	+3.302%	282,703	-35.662%
2019-12-18	42.6000	43.4000	41.4000	42.4000	-0.935%	248,327	-33.538%
2019-12-17	42.6000	43.2000	42.0000	42.8000	-0.465%	725,715	-34.159%
2019-12-16	43.6000	44.0000	41.0000	43.0000	0.000%	417,523	-34.465%
2019-12-13	42.6000	43.8000	41.2000	43.0000	+0.467%	289,404	-34.465%
2019-12-12	43.6000	43.9000	42.6000	42.8000	-2.283%	152,000	-34.159%
2019-12-11	44.6000	44.8000	43.7000	43.8000	-1.794%	119,574	-35.662%
2019-12-10	43.4000	45.4000	43.4000	44.6000	+2.765%	102,704	-36.816%
2019-12-09	45.0000	45.4000	43.2160	43.4000	-3.556%	181,023	-35.069%
2019-12-06	44.0000	45.2000	43.9480	45.0000	+1.351%	146,260	-37.378%
2019-12-05	44.0000	44.9400	43.6000	44.4000	-0.448%	115,622	-36.532%
2019-12-04	43.4000	45.2000	43.2000	44.6000	+2.765%	103,741	-36.816%
2019-12-03	43.4000	44.4000	43.0000	43.4000	-1.364%	167,743	-35.069%
2019-12-02	43.4000	44.0000	42.0000	44.0000	+0.917%	442,410	-35.955%
2019-11-29	42.4000	43.8000	42.4000	43.6000	+2.347%	60,057	-35.367%
2019-11-27	41.6000	42.8000	41.6000	42.6000	+0.948%	79,777	-33.850%
2019-11-26	41.0000	42.4000	41.0000	42.2000	+2.427%	344,375	-33.223%
2019-11-25	40.6000	42.2000	40.6000	41.2000	+0.488%	146,165	-31.602%
2019-11-22	39.8000	41.2000	39.8000	41.0000	+1.485%	92,460	-31.268%
2019-11-21	39.6000	40.4000	39.0000	40.4000	+3.061%	99,954	-30.248%
2019-11-20	39.0000	40.4000	39.0000	39.2000	-1.010%	131,079	-28.112%
2019-11-19	38.6000	39.8000	37.2000	39.6000	+2.591%	206,472	-28.838%
2019-11-18	39.0000	39.6000	37.4000	38.6000	-1.026%	215,799	-26.995%
2019-11-15	39.8000	40.2000	38.8000	39.0000	-3.465%	155,699	-27.744%
2019-11-14	40.4000	42.2000	40.3000	40.4000	-0.493%	466,293	-30.248%
2019-11-13	40.8000	41.2000	40.4000	40.6000	-2.404%	57,218	-30.591%
2019-11-12	39.2000	41.8000	39.2000	41.6000	+5.051%	173,903	-32.260%
2019-11-11	40.0000	40.6000	39.4000	39.6000	-2.941%	195,298	-28.838%
2019-11-08	41.8000	41.8000	40.6000	40.8000	-1.449%	132,986	-30.931%
2019-11-07	42.2000	42.8940	40.6000	41.4000	-2.358%	196,125	-31.932%
2019-11-06	42.4000	43.2000	42.0000	42.4000	0.000%	107,398	-33.538%
2019-11-05	42.4000	43.4000	42.2000	42.4000	-0.935%	114,515	-33.538%
2019-11-04	43.6000	43.8000	42.6000	42.8000	-1.835%	119,255	-34.159%
2019-11-01	43.8000	43.8000	43.0000	43.6000	-0.457%	268,201	-35.367%
2019-10-31	43.4000	44.4000	43.3000	43.8000	+0.922%	567,287	-35.662%
2019-10-30	43.1880	44.3940	43.0000	43.4000	0.000%	158,485	-35.069%
2019-10-29	42.2000	44.2760	42.2000	43.4000	+2.358%	293,736	-35.069%
2019-10-28	43.0000	44.4000	42.1000	42.4000	-1.395%	245,445	-33.538%
2019-10-25	40.4000	43.2000	39.8000	43.0000	+7.500%	582,524	-34.465%
2019-10-24	41.8000	41.8000	38.8000	40.0000	-4.306%	357,821	-29.550%
2019-10-23	41.8700	43.2000	41.6000	41.8000	+0.481%	317,748	-32.584%
2019-10-22	42.6000	43.4000	41.2000	41.6000	-1.887%	150,007	-32.260%
2019-10-21	45.0000	46.2000	42.4000	42.4000	-5.357%	184,128	-33.538%
2019-10-18	47.4000	47.4000	44.4000	44.8000	-5.882%	248,596	-37.098%
2019-10-17	48.6000	49.0000	47.6000	47.6000	-0.418%	81,842	-40.798%
2019-10-16	49.8000	50.2400	47.8000	47.8000	-4.016%	68,900	-41.046%
2019-10-15	50.6000	52.2000	49.6000	49.8000	-2.353%	148,762	-43.414%
2019-10-14	51.4000	51.8000	49.8000	51.0000	-3.042%	315,922	-44.745%
2019-10-11	52.0000	53.0000	51.4000	52.6000	+1.154%	73,282	-46.426%
2019-10-10	51.8000	52.2000	51.2000	52.0000	+0.775%	186,718	-45.808%
2019-10-09	50.4000	52.4000	50.4000	51.6000	+2.381%	92,815	-45.388%
2019-10-08	49.4000	50.8420	49.4000	50.4000	-0.395%	113,692	-44.087%
2019-10-07	49.6000	50.8000	49.4300	50.6000	+1.200%	108,301	-44.308%
2019-10-04	49.6000	50.6000	49.6000	50.0000	0.000%	75,130	-43.640%
2019-10-03	49.0000	50.0000	49.0000	50.0000	+0.806%	49,948	-43.640%
2019-10-02	50.0000	50.2100	49.1000	49.6000	-1.195%	91,022	-43.185%
2019-10-01	52.0000	53.0000	50.2000	50.2000	-3.089%	75,857	-43.865%
2019-09-30	52.4000	54.0000	51.8000	51.8000	-1.894%	114,254	-45.598%
2019-09-27	51.6000	53.2000	51.6000	52.8000	+1.149%	98,502	-46.629%
2019-09-26	52.8000	53.2000	51.4000	52.2000	-1.136%	132,202	-46.015%
2019-09-25	53.0000	53.8000	51.7540	52.8000	-0.752%	95,894	-46.629%
2019-09-24	52.6000	53.4000	51.4000	53.2000	0.000%	123,393	-47.030%
2019-09-23	52.4000	53.6000	52.4000	53.2000	+1.527%	59,019	-47.030%
2019-09-20	53.4000	53.9060	51.8000	52.4000	-1.873%	457,969	-46.221%
2019-09-19	53.8000	54.1000	52.4000	53.4000	-0.743%	91,201	-47.228%
2019-09-18	54.0000	54.6800	53.0000	53.8000	-0.370%	100,093	-47.621%
2019-09-17	55.4000	55.4000	53.4000	54.0000	-1.818%	106,964	-47.815%
2019-09-16	54.2000	55.2000	54.0000	55.0000	+1.476%	169,457	-48.764%
2019-09-13	52.2000	54.6000	52.2000	54.2000	+3.831%	146,844	-48.007%
2019-09-12	51.4000	52.6000	50.8000	52.2000	+1.163%	86,896	-46.015%
2019-09-11	50.8000	51.6000	50.8000	51.6000	0.000%	133,458	-45.388%
2019-09-10	52.4000	52.4000	50.8000	51.6000	-1.901%	106,610	-45.388%
2019-09-09	52.6000	52.6000	51.0000	52.6000	-1.128%	71,351	-46.426%
2019-09-06	51.6000	53.2400	50.2000	53.2000	+2.703%	72,342	-47.030%
2019-09-05	52.2000	52.2000	50.6000	51.8000	-0.385%	36,917	-45.598%
2019-09-04	52.0000	52.0000	51.2000	52.0000	+0.448%	70,492	-45.808%
2019-09-03	51.0000	51.8000	50.6000	51.7680	+0.716%	57,421	-45.565%
2019-08-30	51.4000	52.4000	50.6000	51.4000	-0.388%	101,700	-45.175%
2019-08-29	51.2000	52.0000	51.0000	51.6000	+0.389%	49,431	-45.388%
2019-08-28	51.4000	51.4000	50.0000	51.4000	-0.388%	101,623	-45.175%
2019-08-27	50.6000	51.6000	48.2000	51.6000	+1.976%	123,575	-45.388%
2019-08-26	51.8000	52.0000	50.2000	50.6000	-1.938%	76,737	-44.308%
2019-08-23	51.2000	52.4000	51.1460	51.6000	0.000%	40,231	-45.388%
2019-08-22	52.2000	52.8000	50.2000	51.6000	-1.901%	88,800	-45.388%
2019-08-21	52.8000	53.2000	52.4000	52.6000	-1.128%	19,629	-46.426%
2019-08-20	51.6000	53.6000	51.4560	53.2000	+1.916%	57,990	-47.030%
2019-08-19	51.4000	52.6000	51.4000	52.2000	+1.163%	146,083	-46.015%
2019-08-16	51.0000	52.2000	49.8000	51.6000	+1.176%	210,090	-45.388%
2019-08-15	52.6000	53.0000	51.0000	51.0000	-4.494%	138,720	-44.745%
2019-08-14	51.8000	53.4000	51.0000	53.4000	+0.755%	114,487	-47.228%
2019-08-13	52.6000	54.0000	51.6000	53.0000	-1.119%	99,721	-46.830%
2019-08-12	53.8000	53.8000	51.0000	53.6000	-1.107%	105,612	-47.425%
2019-08-09	54.4000	54.6000	52.4000	54.2000	-2.166%	209,756	-48.007%
2019-08-08	53.6000	55.8000	52.8000	55.4000	+2.593%	99,378	-49.134%
2019-08-07	54.6000	54.6000	52.6000	54.0000	-1.460%	133,113	-47.815%
2019-08-06	54.6000	56.2000	54.6000	54.8000	+0.366%	63,584	-48.577%
2019-08-05	56.0000	56.4000	54.2000	54.6000	-1.799%	86,484	-48.388%
2019-08-02	56.0000	56.0000	54.7580	55.6000	-1.068%	43,494	-49.317%
2019-08-01	56.0000	56.2000	54.6120	56.2000	+0.357%	104,137	-49.858%
2019-07-31	55.8000	56.0000	54.6000	56.0000	+0.358%	101,676	-49.679%
2019-07-30	54.8000	55.8000	52.8000	55.8000	+1.087%	166,101	-49.498%
2019-07-29	53.6000	56.4000	53.6000	55.2000	+18.455%	395,378	-48.949%
2019-07-26	46.8000	48.0000	46.0000	46.6000	-0.427%	39,831	-39.528%
2019-07-25	47.4000	48.8000	45.8000	46.8000	-1.266%	59,275	-39.786%
2019-07-24	47.8000	47.8000	47.2000	47.4000	-0.837%	54,332	-40.549%
2019-07-23	49.2000	49.2000	47.0960	47.8000	-3.629%	65,240	-41.046%
2019-07-22	49.4000	49.6000	48.4000	49.6000	0.000%	40,419	-43.185%
2019-07-19	48.8000	50.0000	48.4000	49.6000	+1.639%	55,978	-43.185%
2019-07-18	49.4000	49.8000	48.4000	48.8000	-1.215%	60,478	-42.254%
2019-07-17	49.6000	49.7000	48.0400	49.4000	-0.403%	51,710	-42.955%
2019-07-16	50.6000	50.6000	49.0000	49.6000	-1.976%	62,647	-43.185%
2019-07-15	50.0000	51.0000	50.0000	50.6000	+1.200%	30,758	-44.308%

.dark-mode .lzGsNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzGsNk{ color: #333333; background-color: white; border: 2px solid #333333; }MCCMEDLEY CAPITAL CORPORATIONstock NYSE

MCC
MEDLEY CAPITAL CORPORATION
stock NYSE