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 (%)
Sep 29, 2017 25.25 25.41 25.25 25.41 5,187 +0.15(+0.59%)
Sep 28, 2017 25.18 25.34 25.18 25.26 1,800 +0.05(+0.20%)
Sep 27, 2017 25.15 25.40 25.15 25.21 8,890 +0.08(+0.32%)
Sep 26, 2017 25.24 25.25 25.13 25.13 9,619 -0.07(-0.27%)
Sep 25, 2017 25.31 25.31 25.15 25.20 13,533 -0.11(-0.43%)
Sep 22, 2017 25.30 25.35 25.30 25.31 3,932 -0.07(-0.29%)
Sep 21, 2017 25.32 25.38 25.32 25.38 1,257 +0.08(+0.32%)
Sep 20, 2017 25.31 25.33 25.26 25.30 6,210 +0.03(+0.12%)
Sep 19, 2017 25.36 25.36 25.20 25.27 6,710 -0.05(-0.20%)
Sep 18, 2017 25.40 25.40 25.32 25.32 786 -0.11(-0.45%)
Sep 15, 2017 25.28 25.43 25.25 25.43 4,525 +0.15(+0.61%)
Sep 14, 2017 25.28 25.29 25.28 25.28 600 +0.00(+0.00%)
Sep 13, 2017 25.30 25.33 25.24 25.28 12,590 -0.07(-0.26%)
Sep 12, 2017 25.32 25.36 25.32 25.34 2,270 +0.04(+0.15%)
Sep 11, 2017 25.26 25.32 25.26 25.31 2,579 +0.08(+0.31%)
Sep 08, 2017 25.49 25.49 25.22 25.23 2,600 -0.17(-0.67%)
Sep 07, 2017 25.49 25.49 25.36 25.40 8,706 -0.07(-0.27%)
Sep 06, 2017 25.35 25.47 25.24 25.47 12,102 +0.09(+0.35%)
Sep 05, 2017 25.33 25.40 25.25 25.38 11,035 +0.13(+0.51%)
Sep 01, 2017 25.24 25.25 25.20 25.25 2,971 +0.05(+0.20%)
Aug 31, 2017 25.19 25.25 25.18 25.20 14,628 +0.06(+0.24%)
Aug 30, 2017 25.25 25.25 25.14 25.14 2,045 -0.02(-0.08%)
Aug 29, 2017 25.11 25.16 25.11 25.16 2,901 +0.00(+0.00%)
Aug 28, 2017 25.22 25.23 25.09 25.16 8,491 -0.05(-0.20%)
Aug 25, 2017 25.15 25.25 25.15 25.21 2,078 +0.01(+0.04%)
Aug 24, 2017 25.40 25.40 25.10 25.20 17,203 -0.04(-0.16%)
Aug 23, 2017 25.26 25.39 25.10 25.24 18,892 -0.15(-0.59%)
Aug 22, 2017 25.25 25.39 25.20 25.39 7,967 +0.18(+0.71%)
Aug 21, 2017 25.35 25.36 25.21 25.21 1,900 -0.12(-0.47%)
Aug 18, 2017 25.25 25.36 25.23 25.33 6,100 +0.08(+0.32%)
Aug 17, 2017 25.25 25.25 25.06 25.25 6,547 -0.04(-0.16%)
Aug 16, 2017 25.32 25.47 25.29 25.29 10,576 -0.01(-0.03%)
Aug 15, 2017 25.21 25.30 25.21 25.30 3,272 +0.05(+0.20%)
Aug 14, 2017 25.21 25.32 25.21 25.25 8,759 +0.08(+0.32%)
Aug 11, 2017 25.15 25.24 25.15 25.17 1,700 -0.08(-0.32%)
Aug 10, 2017 25.25 25.25 25.15 25.25 4,962 -0.04(-0.16%)
Aug 09, 2017 25.35 25.35 25.11 25.29 12,876 -0.05(-0.20%)
Aug 08, 2017 25.31 25.35 25.30 25.34 3,062 +0.01(+0.06%)
Aug 07, 2017 25.32 25.33 25.32 25.32 2,024 +0.02(+0.06%)
Aug 04, 2017 25.30 25.31 25.26 25.31 7,880 +0.04(+0.16%)
Aug 03, 2017 25.33 25.33 25.27 25.27 2,168 -0.06(-0.24%)
Aug 02, 2017 25.32 25.33 25.23 25.33 1,560 -0.00(-0.00%)
Aug 01, 2017 25.27 25.33 25.21 25.33 5,690 +0.00(+0.00%)
Jul 31, 2017 25.35 25.35 25.32 25.33 10,534 +0.01(+0.04%)
Jul 28, 2017 25.35 25.35 25.32 25.32 1,400 +0.02(+0.08%)
Jul 27, 2017 25.22 25.35 25.22 25.30 3,320 -0.05(-0.19%)
Jul 26, 2017 25.35 25.35 25.28 25.35 2,360 -0.00(-0.00%)
Jul 25, 2017 25.25 25.35 25.25 25.35 7,620 +0.15(+0.60%)
Jul 24, 2017 25.20 25.20 25.10 25.20 4,842 +0.17(+0.68%)
Jul 21, 2017 25.34 25.34 25.03 25.03 13,084 -0.28(-1.11%)
Jul 20, 2017 25.25 25.32 25.21 25.31 6,886 +0.11(+0.44%)
Jul 19, 2017 25.20 25.25 25.10 25.20 9,999 +0.06(+0.24%)
Jul 18, 2017 25.27 25.28 25.05 25.14 16,782 -0.10(-0.40%)
Jul 17, 2017 25.12 25.26 25.12 25.24 1,400 +0.08(+0.32%)
Jul 14, 2017 25.00 25.16 24.99 25.16 68,521 +0.16(+0.64%)
Jul 13, 2017 24.95 25.05 24.95 25.00 13,320 +0.01(+0.04%)
Jul 12, 2017 25.00 25.09 24.95 24.99 15,598 -0.33(-1.32%)
Jul 11, 2017 25.28 25.39 25.18 25.32 6,559 +0.07(+0.29%)
Jul 10, 2017 25.15 25.25 25.15 25.25 2,022 -0.01(-0.04%)
Jul 07, 2017 25.23 25.26 25.12 25.26 4,814 +0.11(+0.44%)
Jul 06, 2017 25.13 25.28 25.10 25.15 13,719 +0.07(+0.28%)
Jul 05, 2017 25.08 25.13 25.04 25.08 3,208 -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.