Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.821 3.865 3.777 3.857 188,664 +0.04(+0.92%)
Apr 27, 2018 3.795 3.830 3.795 3.821 162,112 +0.01(+0.23%)
Apr 26, 2018 3.751 3.821 3.751 3.813 265,068 +0.03(+0.70%)
Apr 25, 2018 3.768 3.795 3.760 3.786 163,743 +0.01(+0.23%)
Apr 24, 2018 3.768 3.786 3.751 3.777 61,866 +0.03(+0.71%)
Apr 23, 2018 3.760 3.795 3.733 3.751 196,610 -0.01(-0.23%)
Apr 20, 2018 3.777 3.795 3.751 3.760 144,829 -0.03(-0.70%)
Apr 19, 2018 3.768 3.857 3.768 3.786 151,084 +0.00(+0.00%)
Apr 18, 2018 3.786 3.813 3.768 3.786 192,337 +0.01(+0.23%)
Apr 17, 2018 3.707 3.786 3.698 3.777 314,828 +0.07(+1.90%)
Apr 16, 2018 3.565 3.715 3.565 3.707 404,629 +0.14(+3.96%)
Apr 13, 2018 3.592 3.601 3.530 3.565 345,604 -0.02(-0.49%)
Apr 12, 2018 3.601 3.618 3.583 3.583 104,593 -0.02(-0.49%)
Apr 11, 2018 3.539 3.663 3.539 3.601 388,954 +0.04(+0.99%)
Apr 10, 2018 3.618 3.632 3.548 3.565 228,656 -0.03(-0.74%)
Apr 09, 2018 3.610 3.627 3.570 3.592 144,378 -0.01(-0.25%)
Apr 06, 2018 3.601 3.636 3.583 3.601 153,604 -0.02(-0.49%)
Apr 05, 2018 3.583 3.636 3.574 3.618 159,133 +0.04(+0.99%)
Apr 04, 2018 3.530 3.610 3.530 3.583 147,642 +0.03(+0.74%)
Apr 03, 2018 3.574 3.583 3.548 3.557 144,439 -0.02(-0.49%)
Apr 02, 2018 3.504 3.583 3.504 3.574 148,709 +0.06(+1.76%)
Mar 29, 2018 3.512 3.512 3.512 0 -0.04(-1.24%)
Mar 28, 2018 3.539 3.583 3.521 3.557 254,504 +0.02(+0.50%)
Mar 27, 2018 3.565 3.565 3.521 3.539 201,241 -0.02(-0.50%)
Mar 26, 2018 3.671 3.671 3.548 3.557 309,447 -0.06(-1.71%)
Mar 23, 2018 3.618 3.685 3.601 3.618 477,382 +0.03(+0.74%)
Mar 22, 2018 3.574 3.618 3.574 3.592 135,963 -0.01(-0.25%)
Mar 21, 2018 3.601 3.645 3.581 3.601 140,528 +0.01(+0.25%)
Mar 20, 2018 3.601 3.601 3.574 3.592 232,225 +0.02(+0.49%)
Mar 19, 2018 3.539 3.583 3.521 3.574 321,594 +0.05(+1.50%)
Mar 16, 2018 3.592 3.702 3.477 3.521 1,287,137 -0.06(-1.72%)
Mar 15, 2018 3.698 3.733 3.557 3.583 476,013 -0.11(-3.10%)
Mar 14, 2018 3.707 3.760 3.663 3.698 215,595 -0.03(-0.71%)
Mar 13, 2018 3.654 3.733 3.645 3.724 268,270 +0.07(+1.93%)
Mar 12, 2018 3.724 3.742 3.627 3.654 344,576 -0.08(-2.13%)
Mar 09, 2018 3.883 3.883 3.707 3.733 485,331 -0.14(-3.64%)
Mar 08, 2018 3.768 3.874 3.736 3.874 366,696 +0.11(+3.05%)
Mar 07, 2018 3.715 3.760 290,226 -0.02(-0.47%)
Mar 06, 2018 3.698 3.821 3.693 3.777 287,987 +0.08(+2.15%)
Mar 05, 2018 3.627 3.724 3.627 3.698 325,409 +0.07(+1.95%)
Mar 02, 2018 3.565 3.680 3.565 3.627 412,483 +0.04(+1.23%)
Mar 01, 2018 3.636 3.648 3.574 3.583 437,805 -0.07(-1.93%)
Feb 28, 2018 3.795 3.813 3.654 3.654 680,370 -0.14(-3.72%)
Feb 27, 2018 3.680 3.804 3.680 3.795 355,672 +0.11(+2.87%)
Feb 26, 2018 3.627 3.698 3.574 3.689 306,156 +0.05(+1.46%)
Feb 23, 2018 3.574 3.645 3.574 3.636 304,655 +0.06(+1.73%)
Feb 22, 2018 3.627 3.663 3.574 3.574 315,179 -0.08(-2.17%)
Feb 21, 2018 3.592 3.698 3.592 3.654 147,591 +0.04(+1.22%)
Feb 20, 2018 3.671 3.671 3.601 3.610 392,988 -0.05(-1.45%)
Feb 16, 2018 3.663 3.663 3.663 0 -0.02(-0.46%)
Feb 15, 2018 3.696 3.713 3.679 3.679 202,709 -0.01(-0.23%)
Feb 14, 2018 3.730 3.764 3.663 3.688 480,966 -0.09(-2.47%)
Feb 13, 2018 3.637 3.781 3.620 3.781 404,079 +0.14(+3.97%)
Feb 12, 2018 3.578 3.679 3.578 3.637 449,211 +0.08(+2.39%)
Feb 09, 2018 3.637 3.637 3.527 3.552 1,089,040 -0.05(-1.41%)
Feb 08, 2018 3.671 3.696 3.603 3.603 699,546 -0.10(-2.75%)
Feb 07, 2018 3.824 3.866 3.663 3.705 1,148,607 -0.15(-3.96%)
Feb 06, 2018 3.832 4.147 3.790 3.858 979,717 -0.35(-8.28%)
Feb 05, 2018 4.266 4.283 4.096 4.206 682,061 -0.08(-1.79%)
Feb 02, 2018 4.342 4.359 4.274 4.283 308,316 -0.08(-1.95%)
Feb 01, 2018 4.308 4.398 4.308 4.368 225,352 +0.04(+0.98%)
Jan 31, 2018 4.334 4.376 4.317 4.325 326,898 +0.00(+0.00%)
Jan 30, 2018 4.376 4.376 4.317 4.325 235,346 -0.05(-1.16%)
Jan 29, 2018 4.402 4.410 4.342 4.376 394,056 -0.03(-0.58%)
Jan 26, 2018 4.419 4.419 4.376 4.402 317,900 -0.02(-0.38%)
Jan 25, 2018 4.461 4.461 4.419 4.419 263,502 -0.04(-0.95%)
Jan 24, 2018 4.478 4.538 4.453 4.461 285,784 -0.01(-0.19%)
Jan 23, 2018 4.521 4.528 4.470 4.470 185,670 -0.05(-1.13%)
Jan 22, 2018 4.487 4.546 4.478 4.521 198,890 +0.03(+0.57%)
Jan 19, 2018 4.512 4.538 4.487 4.495 112,261 -0.01(-0.19%)
Jan 18, 2018 4.512 4.529 4.487 4.504 156,807 +0.00(+0.00%)
Jan 17, 2018 4.546 4.572 4.487 4.504 253,678 -0.03(-0.75%)
Jan 16, 2018 4.470 4.589 4.461 4.538 469,474 +0.06(+1.33%)
Jan 12, 2018 4.478 4.478 4.478 0 +0.03(+0.76%)
Jan 11, 2018 4.376 4.444 4.376 4.444 168,171 +0.07(+1.55%)
Jan 10, 2018 4.419 4.436 4.368 4.376 230,417 -0.02(-0.39%)
Jan 09, 2018 4.419 4.487 4.385 4.393 340,014 -0.04(-0.96%)
Jan 08, 2018 4.444 4.470 4.427 4.436 298,420 -0.02(-0.38%)
Jan 05, 2018 4.444 4.470 4.436 4.453 208,636 +0.00(+0.00%)
Jan 04, 2018 4.436 4.521 4.436 4.453 251,222 +0.02(+0.38%)
Jan 03, 2018 4.521 4.529 4.436 4.436 300,713 -0.08(-1.88%)
Jan 02, 2018 4.461 4.538 4.444 4.521 181,044 +0.08(+1.92%)
Dec 29, 2017 4.436 4.436 4.436 0 +0.11(+2.55%)
Dec 28, 2017 4.419 4.453 4.321 4.325 1,278,302 -0.13(-2.86%)
Dec 27, 2017 4.487 4.529 4.453 4.453 469,566 -0.04(-0.95%)
Dec 26, 2017 4.580 4.606 4.478 4.495 463,629 -0.08(-1.86%)
Dec 22, 2017 4.631 4.648 4.504 4.580 1,722,039 -0.06(-1.28%)
Dec 21, 2017 4.521 4.657 4.470 4.640 792,227 +0.14(+3.21%)
Dec 20, 2017 4.538 4.572 4.470 4.495 440,155 -0.01(-0.19%)
Dec 19, 2017 4.478 4.538 4.453 4.504 620,733 +0.02(+0.38%)
Dec 18, 2017 4.631 4.674 4.487 4.487 582,569 -0.14(-2.94%)
Dec 15, 2017 4.572 4.627 4.521 4.623 579,088 +0.05(+1.12%)
Dec 14, 2017 4.589 4.606 4.563 4.572 348,749 -0.03(-0.74%)
Dec 13, 2017 4.563 4.614 4.546 4.606 286,715 +0.02(+0.37%)
Dec 12, 2017 4.614 4.623 4.572 4.589 429,172 -0.03(-0.55%)
Dec 11, 2017 4.767 4.767 4.614 4.614 707,447 -0.20(-4.06%)
Dec 08, 2017 4.776 4.827 4.699 4.810 810,588 +0.03(+0.53%)
Dec 07, 2017 4.759 4.835 4.640 4.784 869,111 -0.10(-2.09%)
Dec 06, 2017 4.895 4.895 4.869 4.886 278,946 -0.02(-0.35%)
Dec 05, 2017 4.912 4.920 4.861 4.903 266,531 -0.02(-0.35%)
Dec 04, 2017 4.920 4.939 4.895 4.920 293,680 +0.03(+0.52%)
Dec 01, 2017 4.920 4.941 4.861 4.895 370,664 -0.05(-1.03%)
Nov 30, 2017 4.946 4.971 4.920 4.946 408,628 -0.02(-0.34%)
Nov 29, 2017 4.920 4.997 4.912 4.963 277,744 +0.03(+0.52%)
Nov 28, 2017 4.920 4.963 4.903 4.937 283,521 +0.03(+0.69%)
Nov 27, 2017 4.895 4.920 4.869 4.903 414,022 -0.01(-0.17%)
Nov 24, 2017 4.895 4.920 4.869 4.912 140,847 -0.01(-0.17%)
Nov 22, 2017 4.844 4.920 4.829 4.920 712,501 +0.05(+1.05%)
Nov 21, 2017 4.810 4.878 4.708 4.869 640,051 +0.13(+2.69%)
Nov 20, 2017 4.766 4.791 4.709 4.742 538,414 -0.02(-0.52%)
Nov 17, 2017 4.750 4.775 4.721 4.766 275,714 +0.02(+0.35%)
Nov 16, 2017 4.700 4.763 4.700 4.750 280,984 +0.03(+0.70%)
Nov 15, 2017 4.725 4.733 4.676 4.717 400,527 -0.07(-1.38%)
Nov 14, 2017 4.709 4.791 4.700 4.783 184,330 +0.09(+1.94%)
Nov 13, 2017 4.667 4.709 4.667 4.692 295,284 -0.05(-1.05%)
Nov 10, 2017 4.709 4.750 4.671 4.742 265,483 +0.00(+0.00%)
Nov 09, 2017 4.775 4.803 4.725 4.742 202,961 -0.04(-0.86%)
Nov 08, 2017 4.766 4.791 4.733 4.783 243,541 +0.01(+0.17%)
Nov 07, 2017 4.684 4.791 4.667 4.775 293,670 +0.07(+1.58%)
Nov 06, 2017 4.750 4.766 4.667 4.700 225,984 -0.07(-1.39%)
Nov 03, 2017 4.634 4.783 4.618 4.766 315,227 +0.13(+2.85%)
Nov 02, 2017 4.758 4.775 4.610 4.634 536,312 -0.12(-2.60%)
Nov 01, 2017 4.775 4.775 4.750 4.758 172,005 +0.01(+0.17%)
Oct 31, 2017 4.808 4.808 4.750 4.750 283,138 -0.06(-1.20%)
Oct 30, 2017 4.808 4.866 4.775 4.808 262,760 -0.02(-0.51%)
Oct 27, 2017 4.758 4.841 4.742 4.833 428,078 +0.08(+1.74%)
Oct 26, 2017 4.800 4.828 4.750 4.750 251,012 -0.07(-1.37%)
Oct 25, 2017 4.841 4.857 4.791 4.816 425,227 -0.01(-0.17%)
Oct 24, 2017 4.783 4.845 4.775 4.824 245,354 +0.02(+0.52%)
Oct 23, 2017 4.750 4.808 4.733 4.800 278,303 +0.02(+0.52%)
Oct 20, 2017 4.775 4.791 4.766 4.775 186,189 +0.01(+0.17%)
Oct 19, 2017 4.709 4.783 4.700 4.766 237,626 +0.03(+0.70%)
Oct 18, 2017 4.725 4.750 4.692 4.733 206,250 +0.02(+0.35%)
Oct 17, 2017 4.791 4.791 4.569 4.717 642,600 -0.10(-2.06%)
Oct 16, 2017 4.816 4.841 4.791 4.816 330,275 +0.02(+0.34%)
Oct 13, 2017 4.899 4.907 4.758 4.800 497,811 -0.08(-1.69%)
Oct 12, 2017 4.956 4.956 4.874 4.882 174,560 -0.07(-1.34%)
Oct 11, 2017 5.014 5.014 4.940 4.948 182,733 -0.07(-1.32%)
Oct 10, 2017 4.981 5.031 4.940 5.014 248,032 +0.02(+0.33%)
Oct 09, 2017 4.973 5.006 4.932 4.998 174,494 +0.01(+0.17%)
Oct 06, 2017 4.990 5.023 4.956 4.990 187,546 -0.02(-0.33%)
Oct 05, 2017 5.064 5.064 4.998 5.006 171,249 -0.03(-0.66%)
Oct 04, 2017 4.998 5.078 4.981 5.039 236,552 +0.02(+0.49%)
Oct 03, 2017 4.932 5.031 4.924 5.014 252,540 +0.08(+1.68%)
Oct 02, 2017 4.932 4.948 4.890 4.932 178,983 +0.00(+0.00%)
Sep 29, 2017 4.849 4.956 4.849 4.932 259,705 +0.08(+1.70%)
Sep 28, 2017 4.775 4.932 4.775 4.849 776,654 +0.07(+1.38%)
Sep 27, 2017 4.783 4.841 4.775 4.783 290,380 -0.02(-0.52%)
Sep 26, 2017 4.849 4.874 4.775 4.808 373,099 -0.01(-0.17%)
Sep 25, 2017 4.849 4.890 4.804 4.816 221,727 -0.02(-0.34%)
Sep 22, 2017 4.816 4.849 4.799 4.833 286,741 +0.05(+1.04%)
Sep 21, 2017 4.824 4.857 4.750 4.783 219,424 -0.04(-0.86%)
Sep 20, 2017 4.816 4.866 4.808 4.824 316,769 +0.02(+0.52%)
Sep 19, 2017 4.824 4.853 4.791 4.800 204,675 +0.00(+0.00%)
Sep 18, 2017 4.833 4.866 4.792 4.800 289,690 -0.04(-0.85%)
Sep 15, 2017 4.766 4.841 4.750 4.841 625,088 +0.04(+0.86%)
Sep 14, 2017 4.816 4.866 4.783 4.800 464,406 -0.06(-1.19%)
Sep 13, 2017 4.890 4.923 4.800 4.857 544,532 -0.06(-1.18%)
Sep 12, 2017 4.915 4.948 4.890 4.915 370,107 -0.01(-0.17%)
Sep 11, 2017 4.948 4.965 4.915 4.923 327,060 -0.02(-0.50%)
Sep 08, 2017 4.948 4.990 4.940 4.948 139,205 -0.02(-0.50%)
Sep 07, 2017 4.940 5.014 4.940 4.973 166,926 +0.01(+0.17%)
Sep 06, 2017 4.965 5.031 4.923 4.965 283,790 +0.00(+0.00%)
Sep 05, 2017 5.039 5.039 4.956 4.965 260,158 -0.09(-1.80%)
Sep 01, 2017 4.981 5.080 4.981 5.056 354,102 +0.09(+1.83%)
Aug 31, 2017 5.047 5.089 4.965 4.965 454,875 -0.08(-1.64%)
Aug 30, 2017 5.056 5.113 5.047 5.047 184,931 -0.03(-0.65%)
Aug 29, 2017 5.014 5.130 5.014 5.080 294,424 +0.02(+0.49%)
Aug 28, 2017 5.064 5.076 5.023 5.056 198,222 +0.01(+0.16%)
Aug 25, 2017 5.039 5.080 5.031 5.047 176,096 +0.02(+0.33%)
Aug 24, 2017 5.089 5.089 5.031 5.031 265,633 -0.04(-0.81%)
Aug 23, 2017 5.006 5.089 5.006 5.072 229,192 +0.03(+0.66%)
Aug 22, 2017 5.031 5.072 4.973 5.039 252,087 +0.00(+0.00%)
Aug 21, 2017 4.973 5.105 4.965 5.039 342,402 +0.02(+0.33%)
Aug 18, 2017 5.047 5.071 4.982 5.023 467,588 -0.03(-0.64%)
Aug 17, 2017 5.071 5.119 5.039 5.055 304,295 -0.02(-0.48%)
Aug 16, 2017 5.103 5.167 5.071 5.079 324,514 -0.02(-0.32%)
Aug 15, 2017 5.192 5.216 5.095 5.095 392,624 -0.10(-1.86%)
Aug 14, 2017 5.208 5.272 5.184 5.192 281,708 +0.01(+0.16%)
Aug 11, 2017 5.192 5.216 5.063 5.184 459,523 -0.07(-1.38%)
Aug 10, 2017 5.224 5.353 5.216 5.256 386,192 -0.03(-0.61%)
Aug 09, 2017 5.006 5.304 4.934 5.288 787,801 +0.27(+5.46%)
Aug 08, 2017 5.039 5.087 4.998 5.015 430,978 -0.02(-0.48%)
Aug 07, 2017 5.039 5.071 5.006 5.039 186,541 -0.01(-0.16%)
Aug 04, 2017 5.071 5.119 5.031 5.047 390,403 -0.03(-0.63%)
Aug 03, 2017 5.167 5.167 5.063 5.079 328,452 -0.04(-0.79%)
Aug 02, 2017 5.184 5.184 5.095 5.119 253,779 -0.10(-2.00%)
Aug 01, 2017 5.176 5.224 5.167 5.224 264,258 +0.05(+0.93%)
Jul 31, 2017 5.143 5.176 5.095 5.176 257,965 +0.04(+0.78%)
Jul 28, 2017 5.127 5.151 5.111 5.135 295,205 -0.01(-0.16%)
Jul 27, 2017 5.143 5.176 5.127 5.143 259,681 -0.01(-0.16%)
Jul 26, 2017 5.135 5.184 5.111 5.151 293,981 +0.02(+0.31%)
Jul 25, 2017 5.176 5.176 5.111 5.135 443,238 -0.06(-1.09%)
Jul 24, 2017 5.151 5.208 5.127 5.192 343,340 +0.01(+0.16%)
Jul 21, 2017 5.192 5.224 5.167 5.184 186,047 +0.00(+0.00%)
Jul 20, 2017 5.184 5.208 5.174 5.184 157,549 +0.00(+0.00%)
Jul 19, 2017 5.167 5.200 5.159 5.184 244,727 -0.02(-0.31%)
Jul 18, 2017 5.192 5.216 5.176 5.200 203,965 +0.00(+0.00%)
Jul 17, 2017 5.216 5.256 5.192 5.200 514,151 -0.02(-0.31%)
Jul 14, 2017 5.224 5.264 5.167 5.216 435,802 -0.01(-0.15%)
Jul 13, 2017 5.208 5.232 5.167 5.224 444,957 +0.01(+0.15%)
Jul 12, 2017 5.167 5.232 5.143 5.216 398,266 +0.05(+0.93%)
Jul 11, 2017 5.111 5.176 5.063 5.167 561,154 +0.06(+1.10%)
Jul 10, 2017 5.143 5.167 5.111 5.111 383,024 -0.03(-0.63%)
Jul 07, 2017 5.143 5.200 5.047 5.143 507,752 -0.01(-0.16%)
Jul 06, 2017 5.119 5.167 5.111 5.151 458,928 -0.01(-0.16%)
Jul 05, 2017 5.184 5.184 5.151 5.159 355,420 -0.04(-0.77%)
Jul 03, 2017 5.151 5.208 5.151 5.200 195,077 +0.06(+1.10%)
Jun 30, 2017 5.192 5.208 5.143 5.143 450,879 -0.05(-0.93%)
Jun 29, 2017 5.143 5.192 5.135 5.192 489,025 +0.09(+1.74%)
Jun 28, 2017 5.095 5.159 5.087 5.103 504,696 +0.03(+0.63%)
Jun 27, 2017 5.119 5.159 5.063 5.071 604,452 -0.06(-1.25%)
Jun 26, 2017 5.151 5.176 5.127 5.135 525,795 +0.01(+0.16%)
Jun 23, 2017 5.039 5.136 5.039 5.127 609,902 +0.09(+1.76%)
Jun 22, 2017 4.998 5.063 4.998 5.039 506,227 +0.02(+0.32%)
Jun 21, 2017 5.031 5.071 4.990 5.023 774,201 +0.00(+0.00%)
Jun 20, 2017 5.103 5.159 5.015 5.023 713,835 -0.10(-2.04%)
Jun 19, 2017 5.151 5.192 5.119 5.127 525,600 -0.01(-0.16%)
Jun 16, 2017 5.063 5.135 5.063 5.135 882,589 +0.10(+1.92%)
Jun 15, 2017 4.974 5.079 4.966 5.039 543,863 -0.02(-0.32%)
Jun 14, 2017 5.047 5.063 4.910 5.055 618,891 -0.02(-0.32%)
Jun 13, 2017 5.031 5.084 4.966 5.071 771,503 +0.08(+1.61%)
Jun 12, 2017 4.934 5.015 4.926 4.990 593,715 +0.04(+0.81%)
Jun 09, 2017 4.918 4.990 4.894 4.950 628,601 +0.02(+0.33%)
Jun 08, 2017 4.910 4.982 4.902 4.934 654,503 +0.04(+0.82%)
Jun 07, 2017 4.870 4.942 4.846 4.894 697,068 +0.02(+0.33%)
Jun 06, 2017 4.878 4.934 4.789 4.878 856,758 -0.02(-0.49%)
Jun 05, 2017 4.894 4.934 4.854 4.902 811,333 -0.01(-0.16%)
Jun 02, 2017 4.894 4.966 4.894 4.910 618,962 -0.02(-0.49%)
Jun 01, 2017 4.910 4.962 4.870 4.934 434,459 +0.03(+0.66%)
May 31, 2017 4.910 4.950 4.870 4.902 834,921 -0.01(-0.16%)
May 30, 2017 4.829 4.934 4.829 4.910 778,936 +0.08(+1.67%)
May 26, 2017 4.821 4.926 4.813 4.829 729,328 +0.01(+0.17%)
May 25, 2017 4.846 4.966 4.813 4.821 1,201,669 +0.02(+0.50%)
May 24, 2017 4.990 4.990 4.797 4.797 1,280,817 -0.18(-3.56%)
May 23, 2017 4.950 4.982 4.894 4.974 706,186 +0.04(+0.82%)
May 22, 2017 4.878 4.980 4.862 4.934 865,500 +0.09(+1.83%)
May 19, 2017 4.900 4.940 4.814 4.846 916,645 -0.06(-1.28%)
May 18, 2017 4.822 4.955 4.806 4.908 669,688 +0.08(+1.62%)
May 17, 2017 4.822 4.877 4.744 4.830 901,283 +0.01(+0.16%)
May 16, 2017 4.830 4.885 4.775 4.822 993,185 +0.00(+0.00%)
May 15, 2017 4.861 4.877 4.775 4.822 844,432 -0.03(-0.65%)
May 12, 2017 4.861 4.916 4.814 4.853 844,120 +0.02(+0.32%)
May 11, 2017 4.822 4.881 4.775 4.838 814,544 +0.03(+0.65%)
May 10, 2017 4.979 5.018 4.768 4.806 2,304,384 -0.16(-3.16%)
May 09, 2017 5.606 5.622 4.932 4.963 2,654,333 -0.96(-16.16%)
May 08, 2017 5.959 6.014 5.920 5.920 302,778 -0.05(-0.92%)
May 05, 2017 5.935 6.006 5.888 5.975 179,013 +0.08(+1.33%)
May 04, 2017 6.037 6.037 5.884 5.896 271,427 -0.11(-1.83%)
May 03, 2017 6.076 6.076 5.982 6.006 285,054 -0.08(-1.29%)
May 02, 2017 6.037 6.100 6.037 6.084 200,495 +0.05(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.