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

Medley Llc 7.25% Notes Due 2024 (NY: MDLQ )

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, 2019 18.03 18.21 17.83 18.15 27,480 +0.39(+2.20%)
Apr 29, 2019 18.25 18.35 17.52 17.76 4,921 -0.50(-2.73%)
Apr 26, 2019 18.42 18.42 18.25 18.26 13,600 -0.04(-0.22%)
Apr 25, 2019 18.17 18.44 18.17 18.30 5,145 +0.00(+0.00%)
Apr 24, 2019 18.18 18.42 18.18 18.30 51,956 -0.05(-0.27%)
Apr 23, 2019 18.25 18.41 18.25 18.35 16,986 -0.09(-0.49%)
Apr 22, 2019 18.30 18.45 18.00 18.44 15,687 +0.00(+0.00%)
Apr 18, 2019 18.45 18.48 17.94 18.44 10,400 -0.02(-0.11%)
Apr 17, 2019 18.95 19.25 17.80 18.46 16,738 -0.34(-1.81%)
Apr 16, 2019 17.50 19.64 17.44 18.80 57,812 +1.28(+7.31%)
Apr 15, 2019 17.60 17.68 17.51 17.52 9,064 -0.40(-2.22%)
Apr 12, 2019 17.90 17.98 17.46 17.92 9,700 +0.03(+0.15%)
Apr 11, 2019 18.41 18.49 17.52 17.89 15,150 -0.36(-1.97%)
Apr 10, 2019 18.20 18.50 17.85 18.25 5,485 +0.13(+0.72%)
Apr 09, 2019 18.37 18.50 18.12 18.12 4,203 +0.00(+0.00%)
Apr 08, 2019 18.40 18.95 18.12 18.12 20,697 -0.30(-1.63%)
Apr 05, 2019 18.57 18.80 18.30 18.42 8,400 -0.27(-1.44%)
Apr 04, 2019 18.17 18.70 18.00 18.69 8,256 +0.39(+2.13%)
Apr 03, 2019 19.00 19.43 18.13 18.30 36,871 +0.30(+1.67%)
Apr 02, 2019 18.52 18.52 17.69 18.00 18,437 -0.62(-3.33%)
Apr 01, 2019 18.85 19.00 18.03 18.62 18,320 -0.23(-1.22%)
Mar 29, 2019 18.50 18.85 17.52 18.85 25,100 +0.16(+0.86%)
Mar 28, 2019 19.50 19.50 18.30 18.69 15,960 -0.25(-1.32%)
Mar 27, 2019 18.00 19.45 18.00 18.94 35,059 +1.34(+7.60%)
Mar 26, 2019 16.75 17.82 16.75 17.60 15,379 +0.90(+5.40%)
Mar 25, 2019 17.55 17.95 16.70 16.70 44,488 -1.05(-5.92%)
Mar 22, 2019 15.37 17.99 15.37 17.75 36,000 +2.41(+15.71%)
Mar 21, 2019 12.18 15.51 12.18 15.34 101,207 +2.94(+23.71%)
Mar 20, 2019 13.55 13.72 12.04 12.40 92,688 -1.25(-9.16%)
Mar 19, 2019 14.04 14.15 13.28 13.65 66,554 -0.55(-3.86%)
Mar 18, 2019 15.00 15.00 13.78 14.20 29,493 -0.81(-5.41%)
Mar 15, 2019 15.15 15.36 14.62 15.01 21,900 -0.15(-0.99%)
Mar 14, 2019 15.79 15.87 14.76 15.16 12,875 -0.63(-3.99%)
Mar 13, 2019 16.08 16.16 15.57 15.79 16,828 -0.02(-0.13%)
Mar 12, 2019 16.47 16.90 15.81 15.81 18,610 -0.63(-3.83%)
Mar 11, 2019 16.25 16.48 16.23 16.44 6,661 +0.09(+0.55%)
Mar 08, 2019 16.40 16.55 16.22 16.35 6,300 -0.14(-0.88%)
Mar 07, 2019 16.86 16.86 16.39 16.49 14,316 -0.83(-4.77%)
Mar 06, 2019 17.33 17.33 16.80 17.32 3,835 -0.20(-1.14%)
Mar 05, 2019 17.58 17.66 17.16 17.52 12,276 +0.11(+0.63%)
Mar 04, 2019 17.19 17.90 17.10 17.41 15,870 +0.21(+1.22%)
Mar 01, 2019 16.75 17.34 16.75 17.20 21,600 +0.45(+2.69%)
Feb 28, 2019 16.78 17.14 16.50 16.75 24,456 +0.05(+0.30%)
Feb 27, 2019 17.29 17.52 16.57 16.70 23,138 -0.97(-5.49%)
Feb 26, 2019 15.99 17.67 15.30 17.67 59,454 +1.63(+10.16%)
Feb 25, 2019 18.51 18.51 15.75 16.04 66,989 -2.42(-13.11%)
Feb 22, 2019 19.45 19.60 18.33 18.46 13,400 -0.90(-4.65%)
Feb 21, 2019 19.77 19.80 19.36 19.36 6,851 -0.16(-0.82%)
Feb 20, 2019 19.85 20.35 19.52 19.52 20,788 -0.31(-1.56%)
Feb 19, 2019 20.76 21.28 19.54 19.83 33,062 -1.17(-5.57%)
Feb 15, 2019 21.05 21.05 20.72 21.00 2,300 -0.24(-1.13%)
Feb 14, 2019 20.75 21.24 20.75 21.24 9,027 +0.62(+3.01%)
Feb 13, 2019 19.80 21.25 19.80 20.62 16,888 +0.82(+4.14%)
Feb 12, 2019 19.80 20.15 19.72 19.80 14,226 +0.10(+0.51%)
Feb 11, 2019 20.00 20.00 19.58 19.70 19,016 -0.08(-0.40%)
Feb 08, 2019 20.30 20.32 19.78 19.78 5,700 -0.71(-3.47%)
Feb 07, 2019 20.50 20.60 20.30 20.49 3,219 -0.51(-2.43%)
Feb 06, 2019 20.21 21.00 19.97 21.00 12,822 +0.75(+3.70%)
Feb 05, 2019 20.32 20.85 20.01 20.25 27,145 -0.07(-0.34%)
Feb 04, 2019 19.01 20.52 19.01 20.32 89,697 -2.63(-11.46%)
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.