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 (%)
Nov 29, 2019 18.55 18.55 18.25 18.55 5,200 -0.38(-2.01%)
Nov 27, 2019 18.87 18.93 18.45 18.93 1,600 +0.29(+1.56%)
Nov 26, 2019 18.09 19.10 18.09 18.64 4,072 -0.27(-1.41%)
Nov 25, 2019 19.20 19.20 18.70 18.91 2,663 +0.25(+1.32%)
Nov 22, 2019 17.65 19.00 17.65 18.66 4,100 +1.17(+6.69%)
Nov 21, 2019 17.31 17.56 17.31 17.49 7,011 +0.33(+1.95%)
Nov 20, 2019 17.00 17.17 17.00 17.16 12,714 +0.53(+3.19%)
Nov 19, 2019 16.01 16.73 16.01 16.62 24,329 +0.11(+0.70%)
Nov 18, 2019 17.75 17.75 15.79 16.51 21,035 -1.19(-6.72%)
Nov 15, 2019 18.50 18.50 16.55 17.70 21,100 -0.99(-5.29%)
Nov 14, 2019 18.22 18.69 18.04 18.69 9,724 +0.49(+2.69%)
Nov 13, 2019 19.20 19.20 17.54 18.20 21,186 -1.00(-5.21%)
Nov 12, 2019 19.75 19.85 19.20 19.20 7,457 -0.35(-1.79%)
Nov 11, 2019 19.50 20.10 19.50 19.55 2,670 -0.04(-0.20%)
Nov 08, 2019 19.64 19.75 19.44 19.59 4,400 -0.13(-0.64%)
Nov 07, 2019 19.36 19.72 19.36 19.72 790 -0.03(-0.17%)
Nov 06, 2019 20.10 20.10 19.66 19.75 3,786 -0.35(-1.74%)
Nov 05, 2019 20.24 20.24 19.90 20.10 3,033 -0.15(-0.74%)
Nov 04, 2019 19.86 20.31 19.86 20.25 3,168 +0.54(+2.74%)
Nov 01, 2019 20.50 20.52 19.55 19.71 20,100 -0.54(-2.67%)
Oct 31, 2019 20.14 21.00 19.90 20.25 6,623 -0.05(-0.25%)
Oct 30, 2019 20.61 21.14 20.21 20.30 12,669 +0.00(+0.00%)
Oct 29, 2019 20.27 20.50 20.27 20.30 5,202 -0.20(-0.98%)
Oct 28, 2019 20.09 20.50 20.09 20.50 680 +0.39(+1.94%)
Oct 25, 2019 20.00 20.30 19.86 20.11 14,400 -0.13(-0.64%)
Oct 24, 2019 20.01 20.61 19.37 20.24 19,216 +0.73(+3.74%)
Oct 23, 2019 20.84 21.00 19.51 19.51 9,240 -1.50(-7.14%)
Oct 22, 2019 21.05 21.24 20.28 21.01 1,459 -0.14(-0.66%)
Oct 21, 2019 21.45 21.46 21.15 21.15 8,230 -0.31(-1.44%)
Oct 18, 2019 21.52 21.54 21.30 21.46 11,600 -0.14(-0.65%)
Oct 17, 2019 21.78 21.78 21.41 21.60 4,747 -0.20(-0.92%)
Oct 16, 2019 21.87 21.87 21.65 21.80 10,758 -0.07(-0.33%)
Oct 15, 2019 21.60 21.90 21.60 21.87 2,715 +0.30(+1.37%)
Oct 14, 2019 21.91 22.00 21.13 21.57 8,542 +0.45(+2.11%)
Oct 11, 2019 21.55 22.46 21.11 21.13 6,500 -0.43(-1.99%)
Oct 10, 2019 21.43 21.57 21.09 21.56 4,684 +0.43(+2.04%)
Oct 09, 2019 21.58 21.58 21.12 21.13 8,228 -0.26(-1.22%)
Oct 08, 2019 21.26 21.45 21.15 21.39 5,228 +0.33(+1.57%)
Oct 07, 2019 20.78 21.06 20.68 21.06 2,505 +0.28(+1.35%)
Oct 04, 2019 21.14 21.14 20.69 20.78 3,100 +0.09(+0.43%)
Oct 03, 2019 20.88 21.21 20.69 20.69 1,630 +0.01(+0.05%)
Oct 02, 2019 21.20 21.21 20.46 20.68 1,911 -0.43(-2.04%)
Oct 01, 2019 21.02 22.34 21.02 21.11 8,634 +0.22(+1.06%)
Sep 30, 2019 20.63 21.00 20.58 20.89 8,360 +0.51(+2.50%)
Sep 27, 2019 20.20 20.60 20.20 20.38 5,100 +0.27(+1.34%)
Sep 26, 2019 19.90 20.29 19.90 20.11 3,047 +0.53(+2.70%)
Sep 25, 2019 20.53 20.54 19.58 19.58 2,481 -0.96(-4.69%)
Sep 24, 2019 20.25 20.86 20.25 20.54 10,420 +0.34(+1.71%)
Sep 23, 2019 19.88 20.23 19.75 20.20 5,068 +0.47(+2.38%)
Sep 20, 2019 19.52 19.86 19.52 19.73 2,000 +0.19(+0.97%)
Sep 19, 2019 19.20 19.80 19.20 19.54 4,419 -0.13(-0.67%)
Sep 17, 2019 19.67 19.67 19.67 0 +0.16(+0.82%)
Sep 16, 2019 19.36 19.65 19.36 19.51 1,519 +0.29(+1.52%)
Sep 13, 2019 19.40 19.47 19.22 19.22 7,900 -0.24(-1.23%)
Sep 12, 2019 19.61 19.78 19.32 19.46 13,863 -0.04(-0.21%)
Sep 11, 2019 19.70 19.88 19.50 19.50 7,954 -0.06(-0.30%)
Sep 10, 2019 19.57 19.92 19.44 19.56 3,967 +0.06(+0.29%)
Sep 09, 2019 19.40 19.86 19.37 19.50 27,567 +0.34(+1.78%)
Sep 06, 2019 19.11 19.60 19.11 19.16 14,500 -0.28(-1.44%)
Sep 05, 2019 18.90 19.50 18.90 19.44 21,867 +0.52(+2.72%)
Sep 04, 2019 18.90 19.10 18.81 18.93 10,229 -0.10(-0.52%)
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.