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 28, 2018 25.15 25.15 25.01 25.06 89,600 +0.12(+0.48%)
Sep 27, 2018 24.95 24.95 24.91 24.94 35,492 +0.00(+0.00%)
Sep 26, 2018 24.97 25.05 24.94 24.94 55,776 -0.00(-0.02%)
Sep 25, 2018 24.95 24.96 24.94 24.95 42,784 -0.00(-0.02%)
Sep 24, 2018 25.00 25.37 24.94 24.95 168,416 +0.00(+0.00%)
Sep 21, 2018 24.96 24.98 24.95 24.95 29,800 +0.00(+0.00%)
Sep 20, 2018 24.95 24.95 24.92 24.95 10,421 +0.00(+0.00%)
Sep 19, 2018 24.95 24.95 24.94 24.95 3,922 +0.00(+0.00%)
Sep 18, 2018 24.92 25.00 24.92 24.95 10,990 +0.00(+0.00%)
Sep 17, 2018 24.92 24.95 24.92 24.95 7,009 +0.02(+0.08%)
Sep 14, 2018 24.95 24.95 24.93 24.93 3,900 -0.02(-0.08%)
Sep 13, 2018 25.00 25.04 24.93 24.95 9,776 +0.00(+0.02%)
Sep 12, 2018 25.00 25.00 24.95 24.95 13,191 -0.04(-0.14%)
Sep 11, 2018 25.02 25.02 24.98 24.98 912 -0.02(-0.08%)
Sep 10, 2018 24.96 25.02 24.96 25.00 8,830 +0.03(+0.12%)
Sep 07, 2018 25.00 25.00 24.96 24.97 11,800 -0.02(-0.10%)
Sep 06, 2018 25.01 25.01 24.98 24.99 4,889 -0.01(-0.02%)
Sep 05, 2018 25.10 25.10 25.00 25.00 23,461 -0.07(-0.28%)
Sep 04, 2018 25.03 25.10 25.02 25.07 14,756 +0.02(+0.08%)
Aug 31, 2018 25.05 25.05 25.05 0 +0.02(+0.07%)
Aug 30, 2018 25.04 25.04 25.03 25.03 2,525 +0.03(+0.13%)
Aug 29, 2018 25.10 25.10 25.00 25.00 6,472 -0.02(-0.10%)
Aug 28, 2018 25.05 25.05 25.00 25.02 4,048 -0.03(-0.10%)
Aug 27, 2018 25.07 25.10 25.00 25.05 5,610 -0.04(-0.16%)
Aug 24, 2018 25.02 25.09 25.01 25.09 2,100 +0.04(+0.16%)
Aug 23, 2018 25.00 25.08 25.00 25.05 3,560 +0.00(+0.00%)
Aug 22, 2018 25.00 25.05 24.83 25.05 6,595 +0.02(+0.06%)
Aug 21, 2018 25.06 25.06 25.02 25.04 4,619 -0.02(-0.09%)
Aug 20, 2018 25.05 25.08 25.02 25.06 5,699 +0.03(+0.12%)
Aug 17, 2018 25.05 25.10 25.03 25.03 2,000 -0.07(-0.27%)
Aug 16, 2018 25.10 25.10 25.02 25.10 6,201 +0.01(+0.04%)
Aug 15, 2018 25.21 25.21 24.88 25.09 45,358 -0.16(-0.63%)
Aug 14, 2018 25.20 25.33 25.18 25.25 5,049 -0.01(-0.04%)
Aug 13, 2018 25.11 25.29 25.11 25.26 3,110 +0.00(+0.00%)
Aug 10, 2018 25.21 25.33 25.17 25.26 35,400 +0.41(+1.67%)
Aug 09, 2018 24.85 24.85 24.75 24.85 6,832 -0.27(-1.09%)
Aug 08, 2018 24.95 25.12 24.86 25.12 4,952 +0.27(+1.10%)
Aug 07, 2018 24.80 24.85 24.80 24.85 663 -0.01(-0.05%)
Aug 06, 2018 24.95 24.95 24.86 24.86 5,329 -0.05(-0.20%)
Aug 03, 2018 24.90 24.95 24.90 24.91 1,200 -0.04(-0.16%)
Aug 02, 2018 24.93 24.95 24.93 24.95 968 +0.00(+0.00%)
Aug 01, 2018 24.80 24.95 24.75 24.95 4,360 +0.15(+0.60%)
Jul 31, 2018 24.90 24.93 24.80 24.80 3,661 -0.15(-0.59%)
Jul 30, 2018 24.93 24.95 24.93 24.95 2,499 -0.00(-0.01%)
Jul 27, 2018 24.80 24.95 24.80 24.95 2,600 +0.13(+0.54%)
Jul 26, 2018 24.85 24.93 24.82 24.82 1,549 -0.08(-0.34%)
Jul 25, 2018 24.90 24.90 24.85 24.90 848 +0.05(+0.20%)
Jul 24, 2018 24.91 24.96 24.85 24.85 4,025 -0.14(-0.56%)
Jul 23, 2018 24.90 24.99 24.81 24.99 3,200 +0.02(+0.08%)
Jul 20, 2018 24.82 24.97 24.81 24.97 2,065 -0.03(-0.12%)
Jul 19, 2018 24.80 25.00 24.80 25.00 4,763 +0.09(+0.36%)
Jul 18, 2018 24.87 24.91 24.86 24.91 1,995 +0.00(+0.02%)
Jul 17, 2018 24.93 24.93 24.91 24.91 1,412 +0.09(+0.35%)
Jul 16, 2018 24.89 25.00 24.82 24.82 11,378 -0.11(-0.44%)
Jul 13, 2018 24.93 24.93 24.90 24.93 4,240 -0.09(-0.34%)
Jul 12, 2018 25.01 25.02 24.80 25.02 1,680 -0.11(-0.45%)
Jul 11, 2018 25.10 25.15 25.10 25.13 1,090 -0.00(-0.01%)
Jul 10, 2018 25.00 25.13 25.00 25.13 2,190 +0.01(+0.03%)
Jul 09, 2018 24.98 25.13 24.90 25.12 3,492 -0.01(-0.03%)
Jul 06, 2018 24.85 25.13 24.85 25.13 3,073 +0.18(+0.72%)
Jul 05, 2018 24.85 24.95 24.79 24.95 3,213 +0.11(+0.46%)
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.