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 30, 2020 8.260 8.350 8.050 8.050 8,182 -0.32(-3.82%)
Nov 27, 2020 8.150 8.640 8.150 8.370 5,800 +0.12(+1.45%)
Nov 25, 2020 8.110 8.430 7.768 8.250 59,100 +0.21(+2.61%)
Nov 24, 2020 7.880 8.316 7.820 8.040 25,953 +0.24(+3.08%)
Nov 23, 2020 7.630 8.000 7.570 7.800 26,619 +0.23(+3.04%)
Nov 20, 2020 7.620 7.680 7.560 7.570 9,700 -0.04(-0.46%)
Nov 19, 2020 7.650 7.770 7.550 7.605 12,927 -0.04(-0.59%)
Nov 18, 2020 7.840 7.936 7.650 7.650 22,281 +0.05(+0.60%)
Nov 17, 2020 7.950 8.020 7.500 7.604 28,651 -0.43(-5.35%)
Nov 16, 2020 8.000 8.090 7.760 8.034 3,748 +0.27(+3.53%)
Nov 13, 2020 7.700 7.760 7.520 7.760 6,000 +0.26(+3.47%)
Nov 12, 2020 7.600 7.700 7.500 7.500 5,061 -0.10(-1.32%)
Nov 11, 2020 7.750 7.750 7.490 7.600 2,874 +0.34(+4.68%)
Nov 10, 2020 7.600 7.930 7.260 7.260 7,691 -0.57(-7.28%)
Nov 09, 2020 7.500 8.130 7.400 7.830 14,860 +0.57(+7.85%)
Nov 06, 2020 7.220 7.590 7.200 7.260 2,400 +0.03(+0.41%)
Nov 05, 2020 7.390 7.590 7.130 7.230 9,810 -0.10(-1.35%)
Nov 04, 2020 7.450 7.450 7.300 7.329 7,244 +0.02(+0.34%)
Nov 03, 2020 7.200 7.400 7.180 7.304 17,216 +0.10(+1.45%)
Nov 02, 2020 6.650 7.200 6.650 7.200 8,147 +0.21(+3.00%)
Oct 30, 2020 6.920 7.600 6.739 6.990 15,700 +0.53(+8.20%)
Oct 29, 2020 7.200 7.210 6.310 6.460 27,150 -0.78(-10.77%)
Oct 28, 2020 7.400 7.400 7.120 7.240 7,162 -0.27(-3.60%)
Oct 27, 2020 7.400 7.600 7.390 7.510 18,246 +0.15(+2.04%)
Oct 26, 2020 7.570 7.600 7.100 7.360 15,302 -0.24(-3.16%)
Oct 23, 2020 7.410 7.600 7.410 7.600 9,900 +0.06(+0.80%)
Oct 22, 2020 7.530 7.540 7.400 7.540 8,767 +0.01(+0.13%)
Oct 21, 2020 7.410 7.570 7.410 7.530 8,135 -0.02(-0.33%)
Oct 20, 2020 7.470 7.578 7.350 7.555 12,180 -0.08(-1.11%)
Oct 19, 2020 7.640 7.940 7.360 7.640 20,261 -0.21(-2.68%)
Oct 16, 2020 7.460 7.850 7.400 7.850 12,600 +0.01(+0.13%)
Oct 15, 2020 7.750 7.940 7.410 7.840 5,491 -0.26(-3.21%)
Oct 14, 2020 8.400 8.400 7.660 8.100 10,031 +0.01(+0.19%)
Oct 13, 2020 8.130 8.880 7.884 8.085 28,987 +0.09(+1.06%)
Oct 12, 2020 10.64 10.64 7.860 8.000 44,010 -0.29(-3.50%)
Oct 09, 2020 9.000 10.05 7.600 8.290 33,700 -0.32(-3.74%)
Oct 08, 2020 7.980 8.612 7.920 8.612 38,701 +0.62(+7.78%)
Oct 07, 2020 7.910 7.990 7.816 7.990 11,845 +0.07(+0.88%)
Oct 06, 2020 7.990 7.990 7.650 7.920 12,572 +0.17(+2.19%)
Oct 05, 2020 7.230 8.000 7.205 7.750 28,519 +0.57(+7.86%)
Oct 02, 2020 7.430 7.430 6.900 7.185 14,500 -0.25(-3.30%)
Oct 01, 2020 7.370 7.780 7.250 7.430 7,530 +0.01(+0.13%)
Sep 30, 2020 7.350 7.700 7.272 7.420 7,380 +0.27(+3.78%)
Sep 29, 2020 6.420 7.500 6.340 7.150 44,882 +0.73(+11.37%)
Sep 28, 2020 6.250 6.420 6.250 6.420 2,903 +0.24(+3.88%)
Sep 25, 2020 6.210 6.270 6.180 6.180 2,100 -0.05(-0.80%)
Sep 24, 2020 6.300 6.300 6.210 6.230 4,363 -0.07(-1.11%)
Sep 23, 2020 6.340 6.450 6.176 6.300 3,949 -0.07(-1.03%)
Sep 22, 2020 6.450 6.450 6.286 6.366 518 -0.01(-0.23%)
Sep 21, 2020 5.980 6.380 5.967 6.380 8,017 +0.53(+9.06%)
Sep 18, 2020 5.650 5.900 5.650 5.850 1,400 -0.05(-0.85%)
Sep 17, 2020 5.950 5.950 5.900 5.900 488 +0.13(+2.25%)
Sep 16, 2020 5.790 5.790 5.510 5.770 6,564 +0.00(+0.00%)
Sep 15, 2020 5.850 5.950 5.770 5.770 3,800 +0.02(+0.35%)
Sep 14, 2020 5.710 5.880 5.710 5.750 2,896 -0.11(-1.91%)
Sep 11, 2020 5.600 5.862 5.600 5.862 1,800 +0.24(+4.25%)
Sep 10, 2020 5.640 5.640 5.525 5.623 2,797 +0.05(+0.86%)
Sep 09, 2020 5.720 5.720 5.520 5.575 3,778 +0.12(+2.11%)
Sep 08, 2020 5.400 5.575 5.354 5.460 5,787 -0.08(-1.44%)
Sep 04, 2020 6.140 6.200 5.530 5.540 7,000 -0.32(-5.46%)
Sep 03, 2020 6.040 6.040 5.850 5.860 8,031 -0.14(-2.33%)
Sep 02, 2020 6.080 6.223 6.000 6.000 15,093 -0.26(-4.12%)
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.