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 (%)
May 31, 2017 24.85 24.91 24.85 24.90 10,829 +0.01(+0.06%)
May 30, 2017 24.99 24.99 24.89 24.89 11,325 -0.09(-0.38%)
May 26, 2017 25.00 25.00 24.94 24.98 3,500 +0.02(+0.08%)
May 25, 2017 24.95 25.00 24.94 24.96 3,912 +0.08(+0.32%)
May 24, 2017 24.95 25.00 24.87 24.88 19,188 +0.02(+0.08%)
May 23, 2017 25.00 25.00 24.75 24.86 10,890 -0.12(-0.48%)
May 22, 2017 24.88 25.00 24.69 24.98 20,963 +0.22(+0.89%)
May 19, 2017 24.89 24.91 24.76 24.76 14,993 -0.09(-0.36%)
May 18, 2017 24.97 24.99 24.85 24.85 5,555 -0.07(-0.28%)
May 17, 2017 24.91 25.00 24.85 24.92 9,653 -0.08(-0.32%)
May 16, 2017 24.96 25.01 24.90 25.00 8,000 +0.06(+0.24%)
May 15, 2017 25.05 25.11 24.88 24.94 47,941 -0.12(-0.48%)
May 12, 2017 25.10 25.14 25.03 25.06 13,273 -0.01(-0.04%)
May 11, 2017 25.05 25.09 25.00 25.07 8,825 -0.01(-0.04%)
May 10, 2017 25.25 25.25 25.05 25.08 8,709 -0.07(-0.28%)
May 09, 2017 25.30 25.30 25.15 25.15 13,244 -0.11(-0.44%)
May 08, 2017 25.25 25.30 25.24 25.26 3,110 +0.02(+0.08%)
May 05, 2017 25.20 25.24 25.19 25.24 2,720 +0.09(+0.36%)
May 04, 2017 25.26 25.35 25.15 25.15 15,340 -0.12(-0.48%)
May 03, 2017 25.29 25.29 25.26 25.27 2,255 +0.04(+0.18%)
May 02, 2017 25.33 25.33 25.23 25.23 3,507 -0.10(-0.40%)
May 01, 2017 25.31 25.38 25.22 25.33 42,801 +0.13(+0.52%)
Apr 28, 2017 25.30 25.31 25.20 25.20 3,272 -0.10(-0.40%)
Apr 27, 2017 25.30 25.30 25.21 25.30 6,189 +0.06(+0.24%)
Apr 26, 2017 25.19 25.38 25.18 25.24 95,932 +0.06(+0.24%)
Apr 25, 2017 25.22 25.22 25.14 25.18 21,221 +0.01(+0.04%)
Apr 24, 2017 25.21 25.23 25.17 25.17 14,800 -0.03(-0.12%)
Apr 21, 2017 25.18 25.20 25.16 25.20 5,001 +0.05(+0.20%)
Apr 20, 2017 25.16 25.18 25.15 25.15 6,647 -0.01(-0.04%)
Apr 19, 2017 25.20 25.21 25.16 25.16 4,695 -0.01(-0.04%)
Apr 18, 2017 25.21 25.21 25.16 25.17 18,436 -0.05(-0.20%)
Apr 17, 2017 25.25 25.25 25.20 25.22 4,281 +0.00(+0.00%)
Apr 13, 2017 25.23 25.23 25.17 25.22 8,548 -0.01(-0.04%)
Apr 12, 2017 25.22 25.26 25.13 25.23 15,860 -0.02(-0.08%)
Apr 11, 2017 25.16 25.26 25.12 25.25 35,211 -0.38(-1.48%)
Apr 10, 2017 25.58 25.63 25.50 25.63 14,455 +0.13(+0.51%)
Apr 07, 2017 25.52 25.55 25.46 25.50 7,585 +0.02(+0.07%)
Apr 06, 2017 25.45 25.51 25.44 25.48 20,207 +0.07(+0.28%)
Apr 05, 2017 25.57 25.63 25.40 25.41 20,400 -0.16(-0.63%)
Apr 04, 2017 25.57 25.58 25.50 25.57 13,980 +0.05(+0.20%)
Apr 03, 2017 25.50 25.55 25.49 25.52 12,169 +0.02(+0.08%)
Mar 31, 2017 25.57 25.57 25.40 25.50 12,567 -0.06(-0.23%)
Mar 30, 2017 25.54 25.57 25.40 25.56 13,766 +0.04(+0.16%)
Mar 29, 2017 25.49 25.54 25.41 25.52 16,750 +0.07(+0.28%)
Mar 28, 2017 25.36 25.50 25.35 25.45 22,324 +0.12(+0.47%)
Mar 27, 2017 25.30 25.34 25.26 25.33 10,063 +0.03(+0.12%)
Mar 24, 2017 25.35 25.35 25.25 25.30 8,200 -0.05(-0.20%)
Mar 23, 2017 25.24 25.35 25.21 25.35 15,966 +0.12(+0.47%)
Mar 22, 2017 25.20 25.28 25.16 25.23 11,750 -0.05(-0.18%)
Mar 21, 2017 25.30 25.33 25.20 25.28 28,420 -0.00(-0.02%)
Mar 20, 2017 25.29 25.29 25.24 25.28 10,275 +0.07(+0.28%)
Mar 17, 2017 25.29 25.34 25.20 25.21 40,123 -0.07(-0.28%)
Mar 16, 2017 25.30 25.30 25.18 25.28 16,750 +0.02(+0.08%)
Mar 15, 2017 25.17 25.30 25.12 25.26 13,614 +0.16(+0.64%)
Mar 14, 2017 25.11 25.17 25.10 25.10 19,083 +0.06(+0.24%)
Mar 13, 2017 25.05 25.13 25.03 25.04 17,279 -0.01(-0.04%)
Mar 10, 2017 25.10 25.15 25.02 25.05 13,547 +0.04(+0.16%)
Mar 09, 2017 25.20 25.20 25.00 25.01 29,558 -0.10(-0.40%)
Mar 08, 2017 25.15 25.19 25.09 25.11 33,010 -0.07(-0.28%)
Mar 07, 2017 25.20 25.23 25.18 25.18 12,756 -0.06(-0.24%)
Mar 06, 2017 25.25 25.25 25.19 25.24 20,760 -0.02(-0.08%)
Mar 03, 2017 25.20 25.26 25.20 25.26 16,036 +0.05(+0.20%)
Mar 02, 2017 25.19 25.28 25.17 25.21 28,645 -0.01(-0.04%)
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.