Medley Capital Corporatio... (MCX)
NYSE: MCX
· Real-Time Price · USD
25.06
0.00 (0.00%)
At close: Nov 19, 2020, 9:29 PM
MCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00% | 15,377 |
| Nov 18, 2020 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.00% | 5,961 |
| Nov 17, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00% | 1,402 |
| Nov 16, 2020 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.00% | 8,067 |
| Nov 13, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 8,594 |
| Nov 12, 2020 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 0.04% | 23,096 |
| Nov 11, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 800 |
| Nov 10, 2020 | 25.05 | 25.06 | 25.05 | 25.05 | 25.05 | 0.00% | 12,912 |
| Nov 9, 2020 | 25.05 | 25.06 | 25.05 | 25.05 | 25.05 | 0.00% | 10,186 |
| Nov 6, 2020 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | 0.04% | 590 |
| Nov 5, 2020 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 0.00% | 4,267 |
| Nov 4, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% | 5,980 |
| Nov 3, 2020 | 25.05 | 25.06 | 25.05 | 25.05 | 25.05 | 0.00% | 4,455 |
| Nov 2, 2020 | 25.07 | 25.08 | 25.05 | 25.05 | 25.05 | 0.04% | 8,329 |
| Oct 30, 2020 | 25.05 | 25.06 | 25.04 | 25.04 | 25.04 | 0.00% | 25,117 |
| Oct 29, 2020 | 25.04 | 25.05 | 25.03 | 25.04 | 25.04 | 0.00% | 34,392 |
| Oct 28, 2020 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 0.00% | 196,177 |
| Oct 27, 2020 | 25.04 | 25.05 | 25.03 | 25.04 | 25.04 | 0.04% | 9,949 |
| Oct 26, 2020 | 25.04 | 25.05 | 25.03 | 25.03 | 25.03 | 0.00% | 33,023 |
| Oct 23, 2020 | 25.02 | 25.04 | 25.02 | 25.03 | 25.03 | 0.04% | 62,673 |