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 (%)
May 31, 2019 14.28 14.90 14.28 14.90 30,400 +0.36(+2.47%)
May 30, 2019 15.07 15.07 14.05 14.54 8,490 -0.48(-3.19%)
May 29, 2019 15.13 15.13 14.99 15.02 6,386 -0.03(-0.20%)
May 28, 2019 15.22 15.32 14.95 15.05 18,632 -0.08(-0.53%)
May 24, 2019 15.22 15.51 15.03 15.13 28,100 +0.12(+0.80%)
May 23, 2019 15.20 15.69 14.65 15.01 47,453 -0.59(-3.78%)
May 22, 2019 15.71 15.91 15.30 15.60 7,925 -0.18(-1.14%)
May 21, 2019 14.73 15.96 14.62 15.78 32,817 +0.96(+6.48%)
May 20, 2019 16.03 16.03 14.50 14.82 46,323 -1.31(-8.12%)
May 17, 2019 16.81 16.81 16.03 16.13 9,000 -0.93(-5.46%)
May 16, 2019 17.22 17.41 17.00 17.06 31,395 -0.33(-1.90%)
May 15, 2019 17.70 17.70 16.98 17.39 8,827 -0.16(-0.91%)
May 14, 2019 17.88 17.88 17.55 17.55 1,212 -0.49(-2.72%)
May 13, 2019 18.00 18.04 17.58 18.04 5,981 -0.16(-0.88%)
May 10, 2019 17.80 18.23 17.80 18.20 1,800 -0.04(-0.22%)
May 09, 2019 18.05 18.25 17.85 18.24 7,450 +0.34(+1.90%)
May 08, 2019 17.75 17.90 17.58 17.90 5,596 +0.05(+0.28%)
May 07, 2019 18.05 18.17 17.75 17.85 3,574 +0.05(+0.28%)
May 06, 2019 18.13 18.22 17.78 17.80 4,411 -0.25(-1.39%)
May 03, 2019 18.04 18.19 18.01 18.05 1,300 -0.05(-0.28%)
May 02, 2019 18.02 18.20 18.02 18.10 4,766 -0.03(-0.17%)
May 01, 2019 18.20 18.20 18.00 18.13 9,247 -0.02(-0.11%)
Apr 30, 2019 18.03 18.21 17.83 18.15 27,480 +0.39(+2.20%)
Apr 29, 2019 18.25 18.35 17.52 17.76 4,921 -0.50(-2.73%)
Apr 26, 2019 18.42 18.42 18.25 18.26 13,600 -0.04(-0.22%)
Apr 25, 2019 18.17 18.44 18.17 18.30 5,145 +0.00(+0.00%)
Apr 24, 2019 18.18 18.42 18.18 18.30 51,956 -0.05(-0.27%)
Apr 23, 2019 18.25 18.41 18.25 18.35 16,986 -0.09(-0.49%)
Apr 22, 2019 18.30 18.45 18.00 18.44 15,687 +0.00(+0.00%)
Apr 18, 2019 18.45 18.48 17.94 18.44 10,400 -0.02(-0.11%)
Apr 17, 2019 18.95 19.25 17.80 18.46 16,738 -0.34(-1.81%)
Apr 16, 2019 17.50 19.64 17.44 18.80 57,812 +1.28(+7.31%)
Apr 15, 2019 17.60 17.68 17.51 17.52 9,064 -0.40(-2.22%)
Apr 12, 2019 17.90 17.98 17.46 17.92 9,700 +0.03(+0.15%)
Apr 11, 2019 18.41 18.49 17.52 17.89 15,150 -0.36(-1.97%)
Apr 10, 2019 18.20 18.50 17.85 18.25 5,485 +0.13(+0.72%)
Apr 09, 2019 18.37 18.50 18.12 18.12 4,203 +0.00(+0.00%)
Apr 08, 2019 18.40 18.95 18.12 18.12 20,697 -0.30(-1.63%)
Apr 05, 2019 18.57 18.80 18.30 18.42 8,400 -0.27(-1.44%)
Apr 04, 2019 18.17 18.70 18.00 18.69 8,256 +0.39(+2.13%)
Apr 03, 2019 19.00 19.43 18.13 18.30 36,871 +0.30(+1.67%)
Apr 02, 2019 18.52 18.52 17.69 18.00 18,437 -0.62(-3.33%)
Apr 01, 2019 18.85 19.00 18.03 18.62 18,320 -0.23(-1.22%)
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%)
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.