Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MEDLEY CAPITAL CORPORATION 6.125 SENIOR NOTES DUE 2023 (NY: MCV )

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 (%)
May 31, 2018 24.60 24.90 24.60 24.90 2,220 +0.10(+0.40%)
May 30, 2018 24.87 24.90 24.70 24.80 4,006 -0.10(-0.40%)
May 29, 2018 24.77 24.90 24.75 24.90 5,200 +0.20(+0.81%)
May 25, 2018 24.70 24.70 24.70 0 -0.10(-0.40%)
May 24, 2018 24.64 24.80 24.63 24.80 3,584 +0.00(+0.00%)
May 23, 2018 24.62 24.80 24.60 24.80 5,459 +0.00(+0.00%)
May 22, 2018 24.80 24.80 24.68 24.80 5,405 +0.01(+0.04%)
May 21, 2018 24.53 24.80 24.53 24.79 1,319 -0.13(-0.52%)
May 18, 2018 24.70 24.92 24.70 24.92 1,766 -0.01(-0.04%)
May 17, 2018 24.90 24.93 24.86 24.93 8,960 +0.00(+0.00%)
May 16, 2018 24.87 24.93 24.87 24.93 896 +0.10(+0.40%)
May 15, 2018 24.86 24.86 24.73 24.83 6,302 +0.08(+0.32%)
May 14, 2018 24.75 24.86 24.75 24.75 1,518 -0.07(-0.28%)
May 11, 2018 24.90 24.91 24.80 24.82 9,262 -0.05(-0.20%)
May 10, 2018 24.60 24.87 24.60 24.87 10,159 +0.52(+2.14%)
May 09, 2018 24.94 24.94 24.35 24.35 13,342 -0.62(-2.48%)
May 08, 2018 25.03 25.03 24.97 24.97 6,287 -0.08(-0.31%)
May 07, 2018 25.09 25.09 24.99 25.05 794 -0.02(-0.08%)
May 04, 2018 25.12 25.12 24.99 25.07 1,264 -0.03(-0.12%)
May 03, 2018 25.10 25.10 24.99 25.10 974 -0.01(-0.04%)
May 02, 2018 24.99 25.13 24.99 25.11 5,927 +0.03(+0.12%)
Apr 30, 2018 25.08 25.08 25.08 0 +0.08(+0.32%)
Apr 27, 2018 25.06 25.10 24.99 25.00 10,075 -0.04(-0.14%)
Apr 26, 2018 25.05 25.14 24.99 25.04 5,842 -0.16(-0.65%)
Apr 25, 2018 25.05 25.20 25.02 25.20 2,200 +0.05(+0.20%)
Apr 24, 2018 25.15 25.15 25.15 25.15 1,342 +0.00(+0.00%)
Apr 23, 2018 25.16 25.16 25.15 25.15 1,321 -0.06(-0.22%)
Apr 20, 2018 25.11 25.25 25.11 25.21 732 -0.04(-0.18%)
Apr 19, 2018 25.10 25.25 25.10 25.25 549 +0.07(+0.26%)
Apr 18, 2018 25.10 25.22 25.10 25.18 1,309 +0.03(+0.10%)
Apr 17, 2018 25.03 25.16 25.03 25.16 17,318 +0.02(+0.07%)
Apr 16, 2018 25.16 25.19 25.08 25.14 3,880 -0.15(-0.59%)
Apr 13, 2018 25.29 25.29 25.29 25.29 100 +0.09(+0.36%)
Apr 12, 2018 25.34 25.34 25.10 25.20 1,398 -0.14(-0.55%)
Apr 11, 2018 25.34 25.34 25.34 25.34 150 -0.64(-2.46%)
Apr 10, 2018 25.20 25.98 25.19 25.98 1,732 +0.93(+3.71%)
Apr 09, 2018 24.95 25.10 24.95 25.05 6,849 -0.05(-0.20%)
Apr 06, 2018 25.01 25.11 25.00 25.10 1,455 -0.06(-0.24%)
Apr 05, 2018 25.03 25.16 25.03 25.16 297 +0.01(+0.04%)
Apr 04, 2018 24.98 25.15 24.96 25.15 3,310 +0.10(+0.40%)
Apr 03, 2018 24.99 25.05 24.99 25.05 951 +0.01(+0.04%)
Apr 02, 2018 24.99 25.04 24.99 25.04 1,590 -0.07(-0.28%)
Mar 29, 2018 25.11 25.11 25.11 0 +0.05(+0.19%)
Mar 28, 2018 25.10 25.10 25.06 25.06 572 +0.04(+0.17%)
Mar 27, 2018 24.87 25.11 24.87 25.02 6,882 +0.02(+0.08%)
Mar 26, 2018 24.84 25.00 24.84 25.00 839 -0.05(-0.20%)
Mar 23, 2018 25.02 25.05 24.77 25.05 4,100 -0.00(-0.00%)
Mar 22, 2018 25.10 25.10 25.05 25.05 2,693 -0.04(-0.16%)
Mar 21, 2018 25.05 25.09 25.05 25.09 1,473 +0.01(+0.04%)
Mar 20, 2018 25.09 25.09 25.08 25.08 936 -0.01(-0.04%)
Mar 19, 2018 25.03 25.09 25.02 25.09 2,364 +0.02(+0.08%)
Mar 16, 2018 25.06 25.10 25.02 25.07 9,244 -0.02(-0.08%)
Mar 15, 2018 25.09 25.09 25.09 25.09 392 +0.14(+0.56%)
Mar 14, 2018 25.01 25.10 24.94 24.95 5,072 -0.28(-1.11%)
Mar 13, 2018 25.22 25.23 25.15 25.23 2,551 +0.10(+0.40%)
Mar 12, 2018 25.11 25.14 25.04 25.13 2,260 -0.09(-0.36%)
Mar 09, 2018 25.07 25.22 25.07 25.22 700 +0.07(+0.28%)
Mar 08, 2018 25.09 25.15 25.06 25.15 508 +0.03(+0.11%)
Mar 07, 2018 25.12 25.12 1,234 +0.06(+0.23%)
Mar 06, 2018 25.07 25.07 25.07 25.07 2,284 -0.03(-0.14%)
Mar 05, 2018 25.10 25.10 25.10 25.10 100 +0.05(+0.20%)
Mar 02, 2018 25.02 25.10 25.02 25.05 4,553 -0.11(-0.44%)
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.