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, 2020 8.940 8.940 7.930 7.930 8,244 -0.20(-2.51%)
Apr 29, 2020 8.410 8.410 7.885 8.134 7,664 -0.09(-1.04%)
Apr 28, 2020 8.420 8.420 7.820 8.220 16,931 +0.29(+3.66%)
Apr 27, 2020 7.908 7.930 7.803 7.930 5,337 -0.08(-1.04%)
Apr 24, 2020 8.013 8.013 8.013 8.013 100 +0.00(+0.00%)
Apr 23, 2020 8.180 8.180 7.950 8.013 2,812 +0.38(+5.02%)
Apr 22, 2020 7.620 7.970 7.620 7.630 7,508 -0.28(-3.54%)
Apr 21, 2020 8.250 8.250 7.590 7.910 10,486 -0.52(-6.11%)
Apr 20, 2020 8.326 8.500 8.250 8.425 7,122 -0.01(-0.12%)
Apr 17, 2020 7.510 8.460 7.473 8.435 18,100 +0.93(+12.32%)
Apr 16, 2020 7.520 7.560 6.900 7.510 8,924 +0.32(+4.40%)
Apr 15, 2020 6.980 7.540 6.738 7.194 6,928 -0.34(-4.48%)
Apr 14, 2020 7.970 8.048 7.500 7.531 16,737 -0.60(-7.37%)
Apr 13, 2020 7.500 8.130 6.860 8.130 45,917 +0.63(+8.40%)
Apr 09, 2020 7.000 7.834 6.720 7.500 27,400 +1.00(+15.38%)
Apr 08, 2020 6.010 6.590 6.010 6.500 7,625 +0.35(+5.62%)
Apr 07, 2020 5.370 6.590 5.370 6.154 23,620 +0.45(+7.97%)
Apr 06, 2020 5.240 5.700 5.240 5.700 6,537 -0.11(-1.89%)
Apr 03, 2020 5.130 5.810 4.050 5.810 9,400 +0.79(+15.81%)
Apr 02, 2020 4.850 5.030 4.510 5.017 4,578 -0.12(-2.39%)
Apr 01, 2020 5.840 5.840 4.520 5.140 20,142 -0.98(-16.01%)
Mar 31, 2020 7.000 7.100 6.120 6.120 13,004 -0.63(-9.33%)
Mar 30, 2020 9.020 9.020 6.070 6.750 16,020 -1.47(-17.88%)
Mar 27, 2020 10.00 10.00 8.040 8.220 11,800 -1.46(-15.08%)
Mar 26, 2020 6.760 10.30 6.760 9.680 31,836 +2.72(+39.08%)
Mar 25, 2020 7.045 7.090 6.560 6.960 23,875 -0.13(-1.83%)
Mar 24, 2020 5.180 7.090 5.020 7.090 38,014 +1.51(+27.04%)
Mar 23, 2020 5.400 5.650 4.562 5.581 21,439 -0.32(-5.36%)
Mar 20, 2020 5.190 6.330 5.190 5.897 17,700 +1.09(+22.60%)
Mar 19, 2020 2.810 4.810 2.690 4.810 64,187 +2.10(+77.56%)
Mar 18, 2020 4.690 4.835 2.310 2.709 25,373 -2.28(-45.71%)
Mar 17, 2020 6.100 6.480 4.990 4.990 23,734 -0.89(-15.14%)
Mar 16, 2020 6.330 6.330 5.480 5.880 25,054 -0.95(-13.91%)
Mar 13, 2020 8.050 8.938 6.830 6.830 18,200 -0.87(-11.25%)
Mar 12, 2020 10.20 10.20 6.570 7.696 38,506 -3.50(-31.29%)
Mar 11, 2020 12.30 12.30 10.52 11.20 23,374 -1.31(-10.47%)
Mar 10, 2020 12.87 12.90 10.56 12.51 16,747 +0.14(+1.13%)
Mar 09, 2020 15.05 15.05 12.37 12.37 12,065 -3.18(-20.45%)
Mar 06, 2020 15.82 16.00 15.00 15.55 6,700 -0.45(-2.81%)
Mar 05, 2020 17.27 17.27 16.00 16.00 2,993 -1.03(-6.07%)
Mar 04, 2020 17.33 17.38 17.00 17.03 5,900 +0.13(+0.79%)
Mar 03, 2020 17.00 17.00 16.87 16.90 1,606 +0.03(+0.18%)
Mar 02, 2020 16.30 17.19 16.30 16.87 2,342 +0.57(+3.50%)
Feb 28, 2020 16.60 16.85 15.00 16.30 11,500 -1.33(-7.54%)
Feb 27, 2020 18.00 18.00 16.35 17.63 23,387 -0.37(-2.06%)
Feb 26, 2020 17.36 18.44 17.35 18.00 1,756 +0.00(+0.00%)
Feb 25, 2020 18.54 18.54 18.00 18.00 7,004 -0.54(-2.89%)
Feb 24, 2020 18.95 18.95 18.52 18.54 590 -0.04(-0.24%)
Feb 21, 2020 18.60 18.95 18.58 18.58 1,700 +0.08(+0.43%)
Feb 20, 2020 18.62 18.64 18.40 18.50 3,327 +0.15(+0.82%)
Feb 19, 2020 18.35 18.35 18.35 18.35 200 -0.30(-1.61%)
Feb 18, 2020 18.59 18.65 18.34 18.65 701 -0.02(-0.11%)
Feb 14, 2020 18.67 18.67 18.67 18.67 300 +0.02(+0.11%)
Feb 13, 2020 18.36 18.68 18.20 18.65 4,046 +0.05(+0.25%)
Feb 12, 2020 18.57 18.70 18.57 18.60 2,015 -0.12(-0.62%)
Feb 11, 2020 18.40 18.72 18.40 18.72 2,723 +0.31(+1.68%)
Feb 10, 2020 18.65 18.70 18.41 18.41 6,516 -0.18(-0.95%)
Feb 07, 2020 18.65 18.65 18.59 18.59 1,500 -0.06(-0.34%)
Feb 06, 2020 18.70 18.73 18.48 18.65 2,980 +0.09(+0.51%)
Feb 05, 2020 18.70 18.70 18.40 18.55 1,750 +0.07(+0.35%)
Feb 04, 2020 18.48 18.75 18.34 18.49 7,726 -0.11(-0.59%)
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.