NYSE:MCX
Delisted
Medley Capital Corporation ETF Price (Quote)
$20.51
-0.82 (-3.84%)
At Close: Apr 20, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.50 | $22.35 | Monday, 20th Apr 2020 MCX stock ended at $20.51. This is 3.84% less than the trading day before Friday, 17th Apr 2020. During the day the stock fluctuated 4.15% from a day low at $20.50 to a day high of $21.35. |
| 90 days | $20.50 | $22.35 | |
| 52 weeks | $20.50 | $25.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 20, 2020 | $21.35 | $21.35 | $20.50 | $20.51 | 3 436 |
| Apr 17, 2020 | $21.02 | $21.37 | $21.02 | $21.33 | 10 439 |
| Apr 16, 2020 | $21.79 | $21.79 | $21.00 | $21.25 | 4 624 |
| Apr 15, 2020 | $21.99 | $21.99 | $21.59 | $21.80 | 1 123 |
| Apr 14, 2020 | $21.40 | $22.35 | $21.13 | $21.13 | 9 840 |
| Jan 17, 2020 | $24.86 | $25.00 | $24.83 | $24.90 | 6 900 |
| Jan 16, 2020 | $24.98 | $24.98 | $24.82 | $24.93 | 6 300 |
| Jan 15, 2020 | $24.90 | $24.96 | $24.90 | $24.95 | 1 799 |
| Jan 14, 2020 | $24.85 | $24.99 | $24.71 | $24.87 | 5 525 |
| Jan 13, 2020 | $25.04 | $25.09 | $25.00 | $25.06 | 2 540 |
| Jan 10, 2020 | $25.07 | $25.07 | $25.00 | $25.00 | 14 702 |
| Jan 09, 2020 | $25.05 | $25.15 | $25.02 | $25.02 | 17 625 |
| Jan 08, 2020 | $25.24 | $25.44 | $25.08 | $25.08 | 8 976 |
| Jan 07, 2020 | $25.10 | $25.10 | $25.00 | $25.04 | 1 790 |
| Jan 06, 2020 | $25.03 | $25.24 | $24.99 | $25.04 | 6 411 |
| Oct 21, 2019 | $24.60 | $24.66 | $24.39 | $24.46 | 5 325 |
| Oct 18, 2019 | $24.62 | $24.62 | $24.60 | $24.60 | 400 |
| Oct 17, 2019 | $24.72 | $24.75 | $24.70 | $24.74 | 1 407 |
| Oct 16, 2019 | $24.41 | $24.78 | $24.41 | $24.73 | 6 124 |
| Oct 15, 2019 | $24.72 | $24.72 | $24.53 | $24.65 | 2 337 |
| Oct 14, 2019 | $24.45 | $24.67 | $24.39 | $24.55 | 3 320 |
| Oct 11, 2019 | $24.45 | $24.48 | $24.45 | $24.45 | 1 585 |
| Oct 10, 2019 | $24.80 | $24.85 | $24.75 | $24.81 | 3 220 |
| Oct 09, 2019 | $24.68 | $24.85 | $24.68 | $24.85 | 3 121 |
| Oct 08, 2019 | $24.50 | $24.78 | $24.49 | $24.67 | 2 093 |
