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

MEDLEY CAPITAL CORPORATION 6.125 SENIOR NOTES DUE 2023 (NY: MCV )

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 (%)
May 31, 2017 25.44 25.49 25.35 25.49 4,825 +0.00(+0.00%)
May 30, 2017 25.49 25.49 25.49 25.49 1,000 +0.00(+0.02%)
May 26, 2017 25.37 25.49 25.37 25.48 1,470 +0.09(+0.33%)
May 25, 2017 25.40 25.49 25.40 25.40 2,265 -0.08(-0.33%)
May 24, 2017 25.37 25.48 25.36 25.48 1,543 +0.08(+0.33%)
May 23, 2017 25.35 25.40 25.35 25.40 612 -0.03(-0.12%)
May 22, 2017 25.34 25.50 25.30 25.43 3,305 -0.07(-0.27%)
May 19, 2017 25.40 25.50 25.36 25.50 1,167 +0.05(+0.20%)
May 17, 2017 25.45 25.45 25.45 0 -0.05(-0.20%)
May 16, 2017 25.35 25.50 25.31 25.50 4,520 +0.08(+0.31%)
May 15, 2017 25.32 25.42 25.32 25.42 800 +0.08(+0.32%)
May 12, 2017 25.26 25.41 25.26 25.34 3,000 +0.08(+0.32%)
May 11, 2017 25.38 25.38 25.18 25.26 15,108 -0.13(-0.51%)
May 10, 2017 25.34 25.40 25.19 25.39 28,180 -0.05(-0.20%)
May 09, 2017 25.30 25.65 25.00 25.44 43,560 -0.01(-0.04%)
May 08, 2017 25.37 25.45 25.34 25.45 3,702 +0.12(+0.47%)
May 05, 2017 25.33 25.34 25.33 25.33 3,600 +0.00(+0.00%)
May 03, 2017 25.33 25.33 25.33 0 +0.03(+0.12%)
May 02, 2017 25.30 25.30 25.30 25.30 600 -0.08(-0.32%)
May 01, 2017 25.27 25.38 25.27 25.38 740 +0.08(+0.32%)
Apr 28, 2017 25.30 25.30 25.29 25.30 1,412 +0.04(+0.16%)
Apr 27, 2017 25.39 25.40 25.26 25.26 1,300 -0.04(-0.16%)
Apr 26, 2017 25.25 25.30 25.25 25.30 950 -0.04(-0.14%)
Apr 25, 2017 25.29 25.40 25.29 25.34 4,175 +0.13(+0.50%)
Apr 24, 2017 25.21 25.21 25.21 25.21 175 +0.00(+0.00%)
Apr 21, 2017 25.23 25.23 25.20 25.21 8,920 -0.03(-0.11%)
Apr 20, 2017 25.30 25.30 25.24 25.24 8,363 -0.01(-0.04%)
Apr 19, 2017 25.30 25.35 25.25 25.25 5,635 -0.01(-0.06%)
Apr 18, 2017 25.23 25.31 25.20 25.26 8,888 -0.15(-0.59%)
Apr 17, 2017 25.40 25.72 25.40 25.41 4,657 +0.11(+0.44%)
Apr 13, 2017 25.30 25.30 25.30 25.30 1,962 +0.00(+0.00%)
Apr 12, 2017 25.28 25.30 25.28 25.30 390 +0.04(+0.16%)
Apr 10, 2017 25.26 25.26 25.26 0 -0.01(-0.05%)
Apr 06, 2017 25.27 25.27 25.27 0 -0.06(-0.22%)
Apr 05, 2017 25.34 25.34 25.32 25.33 2,665 -0.06(-0.24%)
Apr 04, 2017 25.39 25.39 25.39 25.39 200 +0.04(+0.18%)
Mar 31, 2017 25.34 25.34 25.34 0 +0.02(+0.06%)
Mar 30, 2017 25.35 25.35 25.25 25.33 2,212 -0.04(-0.17%)
Mar 29, 2017 25.20 25.37 25.20 25.37 2,649 +0.17(+0.69%)
Mar 28, 2017 25.16 25.21 25.14 25.20 1,455 +0.04(+0.16%)
Mar 27, 2017 25.73 25.73 25.16 25.16 2,412 -0.06(-0.24%)
Mar 24, 2017 25.25 25.25 25.04 25.22 9,360 -0.07(-0.28%)
Mar 23, 2017 25.25 25.29 25.04 25.29 7,461 -0.04(-0.18%)
Mar 22, 2017 25.33 25.33 25.33 25.33 600 +0.13(+0.53%)
Mar 21, 2017 25.23 25.42 25.20 25.20 2,790 -0.03(-0.12%)
Mar 20, 2017 25.25 25.25 25.22 25.23 1,000 +0.03(+0.12%)
Mar 17, 2017 25.29 25.32 25.20 25.20 4,328 -0.05(-0.20%)
Mar 16, 2017 25.31 25.31 25.25 25.25 5,090 -0.10(-0.39%)
Mar 15, 2017 25.26 25.35 25.26 25.35 2,740 +0.07(+0.28%)
Mar 14, 2017 25.28 25.28 25.28 25.28 100 +0.00(+0.00%)
Mar 13, 2017 25.45 25.45 25.26 25.28 2,000 -0.37(-1.44%)
Mar 10, 2017 25.65 25.65 25.65 25.65 180 +0.05(+0.20%)
Mar 09, 2017 25.60 25.60 25.60 25.60 154 +0.07(+0.29%)
Mar 08, 2017 25.40 25.53 25.40 25.53 1,100 +0.12(+0.46%)
Mar 07, 2017 25.41 25.58 25.33 25.41 5,473 +0.09(+0.36%)
Mar 06, 2017 25.42 25.77 25.29 25.32 6,746 -0.12(-0.47%)
Mar 03, 2017 25.40 25.44 25.40 25.44 1,700 +0.01(+0.04%)
Mar 02, 2017 25.39 25.45 25.39 25.43 701 +0.05(+0.20%)
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.