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 (%)
Mar 29, 2019 18.50 18.85 17.52 18.85 25,100 +0.16(+0.86%)
Mar 28, 2019 19.50 19.50 18.30 18.69 15,960 -0.25(-1.32%)
Mar 27, 2019 18.00 19.45 18.00 18.94 35,059 +1.34(+7.60%)
Mar 26, 2019 16.75 17.82 16.75 17.60 15,379 +0.90(+5.40%)
Mar 25, 2019 17.55 17.95 16.70 16.70 44,488 -1.05(-5.92%)
Mar 22, 2019 15.37 17.99 15.37 17.75 36,000 +2.41(+15.71%)
Mar 21, 2019 12.18 15.51 12.18 15.34 101,207 +2.94(+23.71%)
Mar 20, 2019 13.55 13.72 12.04 12.40 92,688 -1.25(-9.16%)
Mar 19, 2019 14.04 14.15 13.28 13.65 66,554 -0.55(-3.86%)
Mar 18, 2019 15.00 15.00 13.78 14.20 29,493 -0.81(-5.41%)
Mar 15, 2019 15.15 15.36 14.62 15.01 21,900 -0.15(-0.99%)
Mar 14, 2019 15.79 15.87 14.76 15.16 12,875 -0.63(-3.99%)
Mar 13, 2019 16.08 16.16 15.57 15.79 16,828 -0.02(-0.13%)
Mar 12, 2019 16.47 16.90 15.81 15.81 18,610 -0.63(-3.83%)
Mar 11, 2019 16.25 16.48 16.23 16.44 6,661 +0.09(+0.55%)
Mar 08, 2019 16.40 16.55 16.22 16.35 6,300 -0.14(-0.88%)
Mar 07, 2019 16.86 16.86 16.39 16.49 14,316 -0.83(-4.77%)
Mar 06, 2019 17.33 17.33 16.80 17.32 3,835 -0.20(-1.14%)
Mar 05, 2019 17.58 17.66 17.16 17.52 12,276 +0.11(+0.63%)
Mar 04, 2019 17.19 17.90 17.10 17.41 15,870 +0.21(+1.22%)
Mar 01, 2019 16.75 17.34 16.75 17.20 21,600 +0.45(+2.69%)
Feb 28, 2019 16.78 17.14 16.50 16.75 24,456 +0.05(+0.30%)
Feb 27, 2019 17.29 17.52 16.57 16.70 23,138 -0.97(-5.49%)
Feb 26, 2019 15.99 17.67 15.30 17.67 59,454 +1.63(+10.16%)
Feb 25, 2019 18.51 18.51 15.75 16.04 66,989 -2.42(-13.11%)
Feb 22, 2019 19.45 19.60 18.33 18.46 13,400 -0.90(-4.65%)
Feb 21, 2019 19.77 19.80 19.36 19.36 6,851 -0.16(-0.82%)
Feb 20, 2019 19.85 20.35 19.52 19.52 20,788 -0.31(-1.56%)
Feb 19, 2019 20.76 21.28 19.54 19.83 33,062 -1.17(-5.57%)
Feb 15, 2019 21.05 21.05 20.72 21.00 2,300 -0.24(-1.13%)
Feb 14, 2019 20.75 21.24 20.75 21.24 9,027 +0.62(+3.01%)
Feb 13, 2019 19.80 21.25 19.80 20.62 16,888 +0.82(+4.14%)
Feb 12, 2019 19.80 20.15 19.72 19.80 14,226 +0.10(+0.51%)
Feb 11, 2019 20.00 20.00 19.58 19.70 19,016 -0.08(-0.40%)
Feb 08, 2019 20.30 20.32 19.78 19.78 5,700 -0.71(-3.47%)
Feb 07, 2019 20.50 20.60 20.30 20.49 3,219 -0.51(-2.43%)
Feb 06, 2019 20.21 21.00 19.97 21.00 12,822 +0.75(+3.70%)
Feb 05, 2019 20.32 20.85 20.01 20.25 27,145 -0.07(-0.34%)
Feb 04, 2019 19.01 20.52 19.01 20.32 89,697 -2.63(-11.46%)
Feb 01, 2019 22.44 23.65 22.44 22.95 8,300 +0.35(+1.55%)
Jan 31, 2019 22.46 22.75 22.28 22.60 11,176 +0.22(+0.98%)
Jan 30, 2019 22.35 22.54 22.19 22.38 11,280 +0.23(+1.04%)
Jan 29, 2019 21.87 22.20 21.75 22.15 5,301 +0.27(+1.23%)
Jan 28, 2019 21.78 21.90 21.60 21.88 12,148 +0.08(+0.37%)
Jan 25, 2019 21.83 21.96 21.77 21.80 9,600 +0.00(+0.00%)
Jan 24, 2019 22.05 22.05 21.80 21.80 7,069 -0.23(-1.06%)
Jan 23, 2019 22.04 22.11 22.00 22.03 8,867 -0.15(-0.66%)
Jan 22, 2019 22.32 22.32 22.09 22.18 5,021 -0.14(-0.63%)
Jan 18, 2019 22.45 22.47 22.30 22.32 9,500 -0.16(-0.71%)
Jan 17, 2019 22.43 22.49 22.43 22.48 1,026 -0.04(-0.16%)
Jan 16, 2019 22.50 22.58 22.27 22.52 5,242 +0.26(+1.15%)
Jan 15, 2019 22.25 22.29 22.23 22.26 1,145 -0.01(-0.04%)
Jan 14, 2019 22.12 22.30 22.12 22.27 2,910 -0.22(-0.98%)
Jan 11, 2019 22.12 22.58 22.08 22.49 9,700 +0.22(+0.99%)
Jan 10, 2019 22.50 22.77 22.27 22.27 3,260 -0.23(-1.02%)
Jan 09, 2019 22.28 23.00 22.28 22.50 7,327 +0.10(+0.45%)
Jan 08, 2019 22.43 22.50 22.04 22.40 11,494 -0.11(-0.48%)
Jan 07, 2019 22.32 22.64 22.20 22.51 9,549 +0.31(+1.39%)
Jan 04, 2019 22.46 22.58 22.20 22.20 8,500 +0.05(+0.23%)
Jan 03, 2019 22.40 22.40 22.15 22.15 1,940 -0.33(-1.47%)
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.