Medley Capital Corporation SR NT 23 (MCV) Historical Stock Data

Historical Data

In the past 30 trading days, MCV is up 0.28% a day on average. There have been 21 days where Medley Capital Corporation SR NT 23 closed green and 9 days where MCV closed red.

Date	Open	Close	Change	Low	High	Volume
2020-12-31	24.75	24.95	↑$0.20 (0.81%)	24.75	25.00	2K
2020-12-30	24.95	24.71	↓$0.24 (-0.96%)	24.70	25.19	5.70K
2020-12-29	24.70	24.95	↑$0.25 (1.01%)	24.53	25.00	1.60K
2020-12-28	24.77	24.77	↑$0.00 (0.00%)	24.77	24.77	500
2020-12-24	24.64	24.64	↑$0.00 (0.00%)	24.64	24.64	300
2020-12-23	24.71	24.71	↑$0.00 (0.00%)	24.32	24.78	8.50K
2020-12-22	24.54	24.75	↑$0.21 (0.86%)	24.28	24.93	11.80K
2020-12-21	24.77	24.59	↓$0.18 (-0.73%)	24.27	24.99	2.80K
2020-12-18	24.59	24.99	↑$0.40 (1.64%)	23.36	25.00	10.76K
2020-12-17	24.51	24.55	↑$0.04 (0.16%)	24.38	24.55	18.10K
2020-12-16	24.65	24.54	↓$0.11 (-0.45%)	24.52	24.92	9.80K
2020-12-15	24.91	24.65	↓$0.26 (-1.04%)	24.52	24.91	10K
2020-12-14	24.78	24.98	↑$0.20 (0.81%)	24.78	25.23	6.20K
2020-12-11	24.77	25.09	↑$0.32 (1.29%)	24.77	25.09	5K
2020-12-10	25.00	24.96	↓$0.04 (-0.16%)	24.77	25.07	5.40K
2020-12-09	24.90	25.03	↑$0.13 (0.52%)	24.90	25.05	5.10K
2020-12-08	24.90	24.90	↑$0.00 (0.00%)	24.83	24.90	5.10K
2020-12-07	24.86	24.88	↑$0.02 (0.08%)	24.75	24.90	3.20K
2020-12-04	24.77	24.85	↑$0.08 (0.32%)	24.54	24.90	6.40K
2020-12-03	24.60	24.90	↑$0.30 (1.22%)	24.60	24.90	6K
2020-12-02	24.68	24.75	↑$0.07 (0.28%)	24.58	24.92	3.10K
2020-12-01	24.60	24.69	↑$0.09 (0.37%)	24.53	24.69	7.60K
2020-11-30	24.09	24.47	↑$0.38 (1.58%)	23.75	24.57	18K
2020-11-27	24.39	24.19	↓$0.20 (-0.82%)	24.00	24.40	4K
2020-11-25	24.58	24.37	↓$0.21 (-0.85%)	24.20	24.63	9.20K
2020-11-24	24.29	24.40	↑$0.11 (0.45%)	24.15	24.67	13K
2020-11-23	24.47	24.14	↓$0.33 (-1.35%)	24.06	24.47	16K
2020-11-20	23.50	24.44	↑$0.94 (4.00%)	23.30	24.88	20.30K
2020-11-19	23.50	23.50	↑$0.00 (0.00%)	23.15	23.75	12.70K
2020-11-18	23.65	23.50	↓$0.15 (-0.63%)	22.84	23.65	2.10K