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 (%)
Jun 30, 2017 24.97 25.00 24.80 25.05 40,886 +0.11(+0.44%)
Jun 29, 2017 24.85 24.98 24.84 24.94 21,457 +0.02(+0.08%)
Jun 28, 2017 24.85 24.98 24.85 24.92 21,555 -0.01(-0.04%)
Jun 27, 2017 24.93 24.98 24.78 24.93 33,638 +0.16(+0.65%)
Jun 26, 2017 25.02 25.11 24.76 24.77 71,208 -0.23(-0.92%)
Jun 23, 2017 24.98 25.02 24.96 25.00 17,713 +0.04(+0.16%)
Jun 22, 2017 25.00 25.11 24.96 24.96 10,000 +0.00(+0.00%)
Jun 21, 2017 24.96 25.07 24.96 24.96 7,350 -0.02(-0.08%)
Jun 20, 2017 25.01 25.08 24.98 24.98 14,492 -0.01(-0.04%)
Jun 19, 2017 25.15 25.15 24.99 24.99 13,950 -0.10(-0.40%)
Jun 16, 2017 25.13 25.15 25.05 25.09 27,600 +0.13(+0.52%)
Jun 15, 2017 25.07 25.10 24.96 24.96 16,518 -0.09(-0.35%)
Jun 14, 2017 25.01 25.12 25.01 25.05 8,030 +0.05(+0.20%)
Jun 13, 2017 25.00 25.08 24.99 25.00 15,890 +0.00(+0.00%)
Jun 12, 2017 24.97 25.00 24.94 25.00 3,100 +0.06(+0.24%)
Jun 09, 2017 24.99 25.07 24.94 24.94 11,270 -0.05(-0.20%)
Jun 08, 2017 24.95 25.00 24.88 24.99 10,976 -0.01(-0.04%)
Jun 07, 2017 25.05 25.07 24.95 25.00 10,948 +0.02(+0.07%)
Jun 06, 2017 25.05 25.05 24.98 24.98 2,799 -0.02(-0.07%)
Jun 05, 2017 25.01 25.07 24.99 25.00 2,212 -0.08(-0.32%)
Jun 02, 2017 24.96 25.10 24.96 25.08 15,212 +0.14(+0.56%)
Jun 01, 2017 24.87 24.94 24.85 24.94 16,795 +0.04(+0.16%)
May 31, 2017 24.85 24.91 24.85 24.90 10,829 +0.01(+0.06%)
May 30, 2017 24.99 24.99 24.89 24.89 11,325 -0.09(-0.38%)
May 26, 2017 25.00 25.00 24.94 24.98 3,500 +0.02(+0.08%)
May 25, 2017 24.95 25.00 24.94 24.96 3,912 +0.08(+0.32%)
May 24, 2017 24.95 25.00 24.87 24.88 19,188 +0.02(+0.08%)
May 23, 2017 25.00 25.00 24.75 24.86 10,890 -0.12(-0.48%)
May 22, 2017 24.88 25.00 24.69 24.98 20,963 +0.22(+0.89%)
May 19, 2017 24.89 24.91 24.76 24.76 14,993 -0.09(-0.36%)
May 18, 2017 24.97 24.99 24.85 24.85 5,555 -0.07(-0.28%)
May 17, 2017 24.91 25.00 24.85 24.92 9,653 -0.08(-0.32%)
May 16, 2017 24.96 25.01 24.90 25.00 8,000 +0.06(+0.24%)
May 15, 2017 25.05 25.11 24.88 24.94 47,941 -0.12(-0.48%)
May 12, 2017 25.10 25.14 25.03 25.06 13,273 -0.01(-0.04%)
May 11, 2017 25.05 25.09 25.00 25.07 8,825 -0.01(-0.04%)
May 10, 2017 25.25 25.25 25.05 25.08 8,709 -0.07(-0.28%)
May 09, 2017 25.30 25.30 25.15 25.15 13,244 -0.11(-0.44%)
May 08, 2017 25.25 25.30 25.24 25.26 3,110 +0.02(+0.08%)
May 05, 2017 25.20 25.24 25.19 25.24 2,720 +0.09(+0.36%)
May 04, 2017 25.26 25.35 25.15 25.15 15,340 -0.12(-0.48%)
May 03, 2017 25.29 25.29 25.26 25.27 2,255 +0.04(+0.18%)
May 02, 2017 25.33 25.33 25.23 25.23 3,507 -0.10(-0.40%)
May 01, 2017 25.31 25.38 25.22 25.33 42,801 +0.13(+0.52%)
Apr 28, 2017 25.30 25.31 25.20 25.20 3,272 -0.10(-0.40%)
Apr 27, 2017 25.30 25.30 25.21 25.30 6,189 +0.06(+0.24%)
Apr 26, 2017 25.19 25.38 25.18 25.24 95,932 +0.06(+0.24%)
Apr 25, 2017 25.22 25.22 25.14 25.18 21,221 +0.01(+0.04%)
Apr 24, 2017 25.21 25.23 25.17 25.17 14,800 -0.03(-0.12%)
Apr 21, 2017 25.18 25.20 25.16 25.20 5,001 +0.05(+0.20%)
Apr 20, 2017 25.16 25.18 25.15 25.15 6,647 -0.01(-0.04%)
Apr 19, 2017 25.20 25.21 25.16 25.16 4,695 -0.01(-0.04%)
Apr 18, 2017 25.21 25.21 25.16 25.17 18,436 -0.05(-0.20%)
Apr 17, 2017 25.25 25.25 25.20 25.22 4,281 +0.00(+0.00%)
Apr 13, 2017 25.23 25.23 25.17 25.22 8,548 -0.01(-0.04%)
Apr 12, 2017 25.22 25.26 25.13 25.23 15,860 -0.02(-0.08%)
Apr 11, 2017 25.16 25.26 25.12 25.25 35,211 -0.38(-1.48%)
Apr 10, 2017 25.58 25.63 25.50 25.63 14,455 +0.13(+0.51%)
Apr 07, 2017 25.52 25.55 25.46 25.50 7,585 +0.02(+0.07%)
Apr 06, 2017 25.45 25.51 25.44 25.48 20,207 +0.07(+0.28%)
Apr 05, 2017 25.57 25.63 25.40 25.41 20,400 -0.16(-0.63%)
Apr 04, 2017 25.57 25.58 25.50 25.57 13,980 +0.05(+0.20%)
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.