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 (%)
Jan 31, 2020 18.58 18.95 18.58 18.75 6,300 +0.07(+0.37%)
Jan 30, 2020 18.98 18.98 18.65 18.68 3,774 -0.07(-0.37%)
Jan 29, 2020 18.53 18.75 18.53 18.75 319 +0.05(+0.27%)
Jan 28, 2020 18.70 18.70 18.70 18.70 199 -0.29(-1.53%)
Jan 27, 2020 18.80 18.99 18.42 18.99 4,382 +0.27(+1.47%)
Jan 24, 2020 18.60 19.00 18.55 18.72 5,700 -0.07(-0.40%)
Jan 23, 2020 19.14 19.14 18.40 18.79 12,922 -0.69(-3.54%)
Jan 22, 2020 18.99 19.48 18.65 19.48 19,280 +0.59(+3.12%)
Jan 21, 2020 18.97 19.00 18.85 18.89 4,358 +0.14(+0.75%)
Jan 17, 2020 18.25 18.79 18.24 18.75 5,400 +0.55(+3.02%)
Jan 16, 2020 18.97 19.18 18.20 18.20 12,397 -0.95(-4.96%)
Jan 15, 2020 19.00 19.25 19.00 19.15 5,453 -0.10(-0.52%)
Jan 14, 2020 19.05 19.30 18.96 19.25 3,612 -0.10(-0.52%)
Jan 13, 2020 19.29 19.37 19.02 19.35 4,736 +0.33(+1.74%)
Jan 10, 2020 18.96 19.25 18.96 19.02 5,400 -0.07(-0.37%)
Jan 09, 2020 19.12 19.12 19.00 19.09 4,879 -0.16(-0.83%)
Jan 08, 2020 19.02 19.25 19.00 19.25 4,338 +0.15(+0.80%)
Jan 07, 2020 18.33 19.10 18.30 19.10 6,315 +0.60(+3.23%)
Jan 06, 2020 18.16 18.50 18.00 18.50 8,934 +0.25(+1.37%)
Jan 03, 2020 17.91 18.25 17.65 18.25 9,200 +0.40(+2.26%)
Jan 02, 2020 17.53 18.02 17.53 17.85 24,842 +0.30(+1.70%)
Dec 31, 2019 17.24 17.60 17.24 17.55 14,300 +0.21(+1.20%)
Dec 30, 2019 17.21 17.49 16.95 17.34 7,428 +0.24(+1.40%)
Dec 27, 2019 17.30 17.52 17.00 17.10 13,300 -0.20(-1.16%)
Dec 26, 2019 17.71 17.74 17.25 17.30 13,802 -0.07(-0.42%)
Dec 24, 2019 17.20 17.48 17.20 17.37 7,200 +0.18(+1.07%)
Dec 23, 2019 17.12 17.47 16.76 17.19 31,481 -0.06(-0.35%)
Dec 20, 2019 17.17 17.47 17.05 17.25 4,200 +0.05(+0.29%)
Dec 19, 2019 17.24 17.24 17.00 17.20 5,284 +0.26(+1.53%)
Dec 18, 2019 16.95 17.24 16.90 16.94 4,752 -0.16(-0.91%)
Dec 17, 2019 17.23 17.23 16.83 17.10 6,961 -0.00(-0.02%)
Dec 16, 2019 17.09 17.15 16.92 17.10 9,284 +0.25(+1.48%)
Dec 13, 2019 16.89 16.93 16.46 16.85 8,800 +0.15(+0.90%)
Dec 12, 2019 17.29 17.44 16.50 16.70 18,299 -0.75(-4.30%)
Dec 11, 2019 17.48 17.55 17.25 17.45 14,777 -0.32(-1.80%)
Dec 10, 2019 17.70 18.01 17.50 17.77 12,213 +0.37(+2.13%)
Dec 09, 2019 17.55 17.55 17.32 17.40 12,509 -0.15(-0.83%)
Dec 06, 2019 17.60 17.82 17.38 17.55 10,600 -0.13(-0.72%)
Dec 05, 2019 17.51 17.90 17.21 17.67 6,539 -0.09(-0.53%)
Dec 04, 2019 17.68 17.91 17.15 17.77 6,453 -0.01(-0.08%)
Dec 03, 2019 17.78 17.78 17.78 17.78 1 +0.00(+0.00%)
Dec 02, 2019 18.26 18.26 17.00 17.78 13,986 -0.77(-4.15%)
Nov 29, 2019 18.55 18.55 18.25 18.55 5,200 -0.38(-2.01%)
Nov 27, 2019 18.87 18.93 18.45 18.93 1,600 +0.29(+1.56%)
Nov 26, 2019 18.09 19.10 18.09 18.64 4,072 -0.27(-1.41%)
Nov 25, 2019 19.20 19.20 18.70 18.91 2,663 +0.25(+1.32%)
Nov 22, 2019 17.65 19.00 17.65 18.66 4,100 +1.17(+6.69%)
Nov 21, 2019 17.31 17.56 17.31 17.49 7,011 +0.33(+1.95%)
Nov 20, 2019 17.00 17.17 17.00 17.16 12,714 +0.53(+3.19%)
Nov 19, 2019 16.01 16.73 16.01 16.62 24,329 +0.11(+0.70%)
Nov 18, 2019 17.75 17.75 15.79 16.51 21,035 -1.19(-6.72%)
Nov 15, 2019 18.50 18.50 16.55 17.70 21,100 -0.99(-5.29%)
Nov 14, 2019 18.22 18.69 18.04 18.69 9,724 +0.49(+2.69%)
Nov 13, 2019 19.20 19.20 17.54 18.20 21,186 -1.00(-5.21%)
Nov 12, 2019 19.75 19.85 19.20 19.20 7,457 -0.35(-1.79%)
Nov 11, 2019 19.50 20.10 19.50 19.55 2,670 -0.04(-0.20%)
Nov 08, 2019 19.64 19.75 19.44 19.59 4,400 -0.13(-0.64%)
Nov 07, 2019 19.36 19.72 19.36 19.72 790 -0.03(-0.17%)
Nov 06, 2019 20.10 20.10 19.66 19.75 3,786 -0.35(-1.74%)
Nov 05, 2019 20.24 20.24 19.90 20.10 3,033 -0.15(-0.74%)
Nov 04, 2019 19.86 20.31 19.86 20.25 3,168 +0.54(+2.74%)
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.