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 (%)
Dec 31, 2020 7.858 7.858 7.858 16,671 +0.47(+6.41%)
Dec 30, 2020 7.330 7.570 7.260 7.385 16,671 +0.05(+0.75%)
Dec 29, 2020 7.500 7.500 7.310 7.330 12,310 -0.16(-2.14%)
Dec 28, 2020 7.420 7.580 7.410 7.490 38,174 +0.07(+0.94%)
Dec 24, 2020 7.320 7.465 7.320 7.420 3,000 +0.10(+1.34%)
Dec 23, 2020 7.450 7.760 7.300 7.322 19,848 -0.18(-2.37%)
Dec 22, 2020 7.590 7.590 7.440 7.500 9,531 +0.00(+0.00%)
Dec 21, 2020 7.450 7.760 7.340 7.500 14,428 +0.04(+0.54%)
Dec 18, 2020 7.500 7.540 7.450 7.460 18,800 -0.03(-0.40%)
Dec 17, 2020 7.540 7.690 7.490 7.490 2,228 -0.09(-1.19%)
Dec 16, 2020 7.600 7.780 7.505 7.580 13,505 -0.02(-0.26%)
Dec 15, 2020 7.330 7.676 7.160 7.600 11,733 +0.38(+5.26%)
Dec 14, 2020 7.680 7.800 7.220 7.220 19,665 -0.43(-5.64%)
Dec 11, 2020 7.550 7.740 7.200 7.652 29,200 -0.10(-1.27%)
Dec 10, 2020 7.700 7.790 7.380 7.750 11,593 -0.05(-0.64%)
Dec 09, 2020 7.820 7.870 7.730 7.800 6,284 -0.03(-0.33%)
Dec 08, 2020 7.730 7.826 7.720 7.826 7,479 +0.04(+0.46%)
Dec 07, 2020 7.750 7.990 7.680 7.790 22,965 +0.00(+0.00%)
Dec 04, 2020 7.850 8.000 7.770 7.790 27,700 +0.00(+0.00%)
Dec 03, 2020 8.130 8.250 7.790 7.790 65,373 -0.30(-3.71%)
Dec 02, 2020 8.150 8.285 8.050 8.090 8,461 -0.16(-1.94%)
Dec 01, 2020 8.050 8.350 8.050 8.250 8,713 +0.20(+2.48%)
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%)
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.