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, 2020 6.230 6.560 6.220 6.270 8,652 -0.06(-0.95%)
Jun 29, 2020 6.630 6.630 6.280 6.330 1,171 +0.12(+1.93%)
Jun 26, 2020 6.540 6.550 6.210 6.210 3,600 -0.22(-3.42%)
Jun 25, 2020 6.570 6.810 6.430 6.430 5,308 -0.27(-4.03%)
Jun 24, 2020 7.000 7.044 6.200 6.700 14,749 -0.19(-2.76%)
Jun 23, 2020 6.960 6.960 6.790 6.890 4,731 +0.21(+3.14%)
Jun 22, 2020 6.670 6.740 6.020 6.680 10,605 -0.21(-3.04%)
Jun 19, 2020 6.870 6.990 6.730 6.889 7,000 +0.23(+3.45%)
Jun 18, 2020 6.460 6.870 6.460 6.660 19,167 +0.03(+0.45%)
Jun 17, 2020 5.700 6.900 5.700 6.630 47,291 +0.96(+16.93%)
Jun 16, 2020 5.950 6.040 5.608 5.670 14,036 +0.26(+4.81%)
Jun 15, 2020 4.970 5.630 4.955 5.410 13,171 -0.10(-1.90%)
Jun 12, 2020 6.000 6.290 5.500 5.515 17,400 -0.33(-5.71%)
Jun 11, 2020 6.750 6.750 5.010 5.849 48,497 -1.65(-22.01%)
Jun 10, 2020 7.500 7.510 5.360 7.500 103,491 +0.25(+3.45%)
Jun 09, 2020 6.480 7.710 6.400 7.250 69,213 +1.00(+16.00%)
Jun 08, 2020 4.590 7.180 4.590 6.250 116,172 +1.85(+42.05%)
Jun 05, 2020 4.050 4.600 4.020 4.400 46,400 +0.38(+9.45%)
Jun 04, 2020 3.340 5.000 3.340 4.020 136,853 +0.98(+32.26%)
Jun 03, 2020 2.070 3.800 2.070 3.039 344,218 +1.16(+61.68%)
Jun 02, 2020 3.020 3.020 1.850 1.880 88,587 -0.87(-31.64%)
Jun 01, 2020 2.610 2.940 2.400 2.750 81,650 -0.15(-5.11%)
May 29, 2020 3.200 3.260 2.898 2.898 24,200 -0.30(-9.44%)
May 28, 2020 3.510 3.650 3.130 3.200 18,791 -0.36(-10.11%)
May 27, 2020 3.500 3.560 3.420 3.560 22,565 +0.06(+1.71%)
May 26, 2020 3.700 3.701 3.500 3.500 17,126 -0.20(-5.41%)
May 22, 2020 3.970 3.970 3.660 3.700 2,500 -0.16(-4.15%)
May 21, 2020 3.900 4.000 3.800 3.860 6,895 -0.14(-3.50%)
May 20, 2020 4.050 4.050 3.720 4.000 12,676 -0.16(-3.73%)
May 19, 2020 3.820 4.190 3.820 4.155 2,620 +0.16(+4.13%)
May 18, 2020 3.675 4.250 3.675 3.990 10,932 +0.50(+14.33%)
May 15, 2020 3.480 3.490 2.860 3.490 4,300 +0.04(+1.16%)
May 14, 2020 3.700 3.700 2.500 3.450 22,390 -0.41(-10.62%)
May 13, 2020 3.770 3.860 3.670 3.860 5,590 -0.18(-4.34%)
May 12, 2020 4.500 5.400 3.610 4.035 31,429 -0.35(-8.09%)
May 11, 2020 3.110 4.400 3.110 4.390 24,913 +0.94(+27.25%)
May 08, 2020 4.000 4.000 3.260 3.450 46,300 -0.60(-14.81%)
May 07, 2020 4.990 4.990 3.500 4.050 38,384 -0.55(-11.96%)
May 06, 2020 5.230 5.390 4.367 4.600 26,628 -0.63(-12.05%)
May 05, 2020 6.960 6.960 5.150 5.230 64,751 -1.97(-27.36%)
May 04, 2020 7.000 7.425 7.000 7.200 5,833 -0.37(-4.89%)
May 01, 2020 8.500 8.500 7.300 7.570 4,500 -0.36(-4.54%)
Apr 30, 2020 8.940 8.940 7.930 7.930 8,244 -0.20(-2.51%)
Apr 29, 2020 8.410 8.410 7.885 8.134 7,664 -0.09(-1.04%)
Apr 28, 2020 8.420 8.420 7.820 8.220 16,931 +0.29(+3.66%)
Apr 27, 2020 7.908 7.930 7.803 7.930 5,337 -0.08(-1.04%)
Apr 24, 2020 8.013 8.013 8.013 8.013 100 +0.00(+0.00%)
Apr 23, 2020 8.180 8.180 7.950 8.013 2,812 +0.38(+5.02%)
Apr 22, 2020 7.620 7.970 7.620 7.630 7,508 -0.28(-3.54%)
Apr 21, 2020 8.250 8.250 7.590 7.910 10,486 -0.52(-6.11%)
Apr 20, 2020 8.326 8.500 8.250 8.425 7,122 -0.01(-0.12%)
Apr 17, 2020 7.510 8.460 7.473 8.435 18,100 +0.93(+12.32%)
Apr 16, 2020 7.520 7.560 6.900 7.510 8,924 +0.32(+4.40%)
Apr 15, 2020 6.980 7.540 6.738 7.194 6,928 -0.34(-4.48%)
Apr 14, 2020 7.970 8.048 7.500 7.531 16,737 -0.60(-7.37%)
Apr 13, 2020 7.500 8.130 6.860 8.130 45,917 +0.63(+8.40%)
Apr 09, 2020 7.000 7.834 6.720 7.500 27,400 +1.00(+15.38%)
Apr 08, 2020 6.010 6.590 6.010 6.500 7,625 +0.35(+5.62%)
Apr 07, 2020 5.370 6.590 5.370 6.154 23,620 +0.45(+7.97%)
Apr 06, 2020 5.240 5.700 5.240 5.700 6,537 -0.11(-1.89%)
Apr 03, 2020 5.130 5.810 4.050 5.810 9,400 +0.79(+15.81%)
Apr 02, 2020 4.850 5.030 4.510 5.017 4,578 -0.12(-2.39%)
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.