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 30, 2019 20.63 21.00 20.58 20.89 8,360 +0.51(+2.50%)
Sep 27, 2019 20.20 20.60 20.20 20.38 5,100 +0.27(+1.34%)
Sep 26, 2019 19.90 20.29 19.90 20.11 3,047 +0.53(+2.70%)
Sep 25, 2019 20.53 20.54 19.58 19.58 2,481 -0.96(-4.69%)
Sep 24, 2019 20.25 20.86 20.25 20.54 10,420 +0.34(+1.71%)
Sep 23, 2019 19.88 20.23 19.75 20.20 5,068 +0.47(+2.38%)
Sep 20, 2019 19.52 19.86 19.52 19.73 2,000 +0.19(+0.97%)
Sep 19, 2019 19.20 19.80 19.20 19.54 4,419 -0.13(-0.67%)
Sep 17, 2019 19.67 19.67 19.67 0 +0.16(+0.82%)
Sep 16, 2019 19.36 19.65 19.36 19.51 1,519 +0.29(+1.52%)
Sep 13, 2019 19.40 19.47 19.22 19.22 7,900 -0.24(-1.23%)
Sep 12, 2019 19.61 19.78 19.32 19.46 13,863 -0.04(-0.21%)
Sep 11, 2019 19.70 19.88 19.50 19.50 7,954 -0.06(-0.30%)
Sep 10, 2019 19.57 19.92 19.44 19.56 3,967 +0.06(+0.29%)
Sep 09, 2019 19.40 19.86 19.37 19.50 27,567 +0.34(+1.78%)
Sep 06, 2019 19.11 19.60 19.11 19.16 14,500 -0.28(-1.44%)
Sep 05, 2019 18.90 19.50 18.90 19.44 21,867 +0.52(+2.72%)
Sep 04, 2019 18.90 19.10 18.81 18.93 10,229 -0.10(-0.52%)
Sep 03, 2019 18.90 19.16 18.53 19.02 25,813 +0.02(+0.13%)
Aug 30, 2019 19.60 19.60 18.95 19.00 5,700 -0.25(-1.30%)
Aug 29, 2019 18.95 19.58 18.95 19.25 6,681 +0.25(+1.32%)
Aug 28, 2019 19.03 19.22 18.95 19.00 16,578 -0.21(-1.09%)
Aug 27, 2019 19.15 19.43 19.13 19.21 7,721 +0.08(+0.42%)
Aug 26, 2019 19.40 19.60 19.11 19.13 3,847 -0.27(-1.39%)
Aug 23, 2019 19.86 19.94 19.07 19.40 44,000 -0.38(-1.92%)
Aug 22, 2019 19.78 19.95 19.70 19.78 1,644 +0.05(+0.25%)
Aug 21, 2019 20.04 20.04 19.66 19.73 17,604 -0.09(-0.48%)
Aug 20, 2019 20.08 20.16 19.65 19.82 7,875 -0.24(-1.18%)
Aug 19, 2019 20.10 20.10 19.90 20.06 6,384 -0.09(-0.43%)
Aug 16, 2019 19.10 20.21 19.10 20.15 21,000 +1.18(+6.22%)
Aug 15, 2019 18.75 19.18 18.72 18.97 11,390 +0.22(+1.17%)
Aug 14, 2019 18.68 18.85 18.41 18.75 21,631 +0.06(+0.32%)
Aug 13, 2019 18.70 18.89 18.20 18.69 10,893 -0.11(-0.59%)
Aug 12, 2019 18.66 19.13 18.66 18.80 22,060 +0.14(+0.74%)
Aug 09, 2019 18.80 18.91 18.51 18.66 10,300 -0.25(-1.33%)
Aug 08, 2019 18.98 19.10 18.75 18.91 12,141 -0.09(-0.45%)
Aug 07, 2019 18.39 19.00 18.27 19.00 10,847 +0.85(+4.68%)
Aug 06, 2019 18.49 18.80 18.15 18.15 11,917 -0.50(-2.68%)
Aug 05, 2019 18.70 18.85 18.20 18.65 27,494 +0.34(+1.83%)
Aug 02, 2019 18.05 18.45 18.05 18.31 19,600 +0.27(+1.52%)
Aug 01, 2019 18.00 18.35 18.00 18.04 9,892 -0.03(-0.17%)
Jul 31, 2019 18.25 18.44 17.81 18.07 18,614 -0.30(-1.63%)
Jul 30, 2019 18.27 18.60 18.12 18.37 58,626 -0.21(-1.13%)
Jul 29, 2019 17.86 18.89 17.65 18.58 79,408 +4.27(+29.84%)
Jul 26, 2019 14.56 14.56 14.25 14.31 10,300 -0.11(-0.76%)
Jul 25, 2019 14.80 14.80 14.42 14.42 10,012 -0.38(-2.57%)
Jul 24, 2019 14.62 14.90 14.62 14.80 2,705 -0.05(-0.34%)
Jul 23, 2019 15.05 15.05 14.78 14.85 5,783 -0.20(-1.33%)
Jul 22, 2019 15.40 15.57 15.05 15.05 5,593 -0.37(-2.38%)
Jul 19, 2019 15.40 15.47 15.40 15.42 2,900 -0.04(-0.26%)
Jul 18, 2019 15.50 15.50 15.26 15.46 3,943 +0.00(+0.01%)
Jul 17, 2019 15.08 15.70 15.05 15.46 8,172 +0.04(+0.23%)
Jul 16, 2019 15.25 15.59 14.85 15.42 10,922 -0.08(-0.52%)
Jul 15, 2019 15.55 15.60 15.25 15.50 14,577 -0.14(-0.88%)
Jul 12, 2019 15.55 15.68 15.50 15.64 5,800 -0.69(-4.24%)
Jul 11, 2019 16.37 16.37 15.80 16.33 7,049 +0.18(+1.11%)
Jul 10, 2019 16.07 16.32 15.95 16.15 8,420 +0.14(+0.88%)
Jul 09, 2019 16.33 16.54 15.70 16.01 16,498 -0.37(-2.27%)
Jul 08, 2019 16.36 16.64 16.15 16.38 6,081 -0.21(-1.25%)
Jul 05, 2019 16.62 16.63 16.43 16.59 4,600 -0.04(-0.22%)
Jul 03, 2019 16.33 16.68 16.33 16.63 4,200 +0.23(+1.38%)
Jul 02, 2019 16.34 16.56 16.34 16.40 4,600 -0.10(-0.61%)
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.