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 |
Create an account or log in to view more rows.
$MCV Wish I shorted
$MCV it's going down??
$MCV we all speculate but nobody knows what going to happen.
$MCV wow
$MCV buy
$MCV upupup!
$MCV more calls coming in
$MCV I think I like this stock more everyday
$MCV Let’s goooo
$MCV the end is near