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 (%)
Oct 30, 2020 6.920 7.600 6.739 6.990 15,700 +0.53(+8.20%)
Oct 29, 2020 7.200 7.210 6.310 6.460 27,150 -0.78(-10.77%)
Oct 28, 2020 7.400 7.400 7.120 7.240 7,162 -0.27(-3.60%)
Oct 27, 2020 7.400 7.600 7.390 7.510 18,246 +0.15(+2.04%)
Oct 26, 2020 7.570 7.600 7.100 7.360 15,302 -0.24(-3.16%)
Oct 23, 2020 7.410 7.600 7.410 7.600 9,900 +0.06(+0.80%)
Oct 22, 2020 7.530 7.540 7.400 7.540 8,767 +0.01(+0.13%)
Oct 21, 2020 7.410 7.570 7.410 7.530 8,135 -0.02(-0.33%)
Oct 20, 2020 7.470 7.578 7.350 7.555 12,180 -0.08(-1.11%)
Oct 19, 2020 7.640 7.940 7.360 7.640 20,261 -0.21(-2.68%)
Oct 16, 2020 7.460 7.850 7.400 7.850 12,600 +0.01(+0.13%)
Oct 15, 2020 7.750 7.940 7.410 7.840 5,491 -0.26(-3.21%)
Oct 14, 2020 8.400 8.400 7.660 8.100 10,031 +0.01(+0.19%)
Oct 13, 2020 8.130 8.880 7.884 8.085 28,987 +0.09(+1.06%)
Oct 12, 2020 10.64 10.64 7.860 8.000 44,010 -0.29(-3.50%)
Oct 09, 2020 9.000 10.05 7.600 8.290 33,700 -0.32(-3.74%)
Oct 08, 2020 7.980 8.612 7.920 8.612 38,701 +0.62(+7.78%)
Oct 07, 2020 7.910 7.990 7.816 7.990 11,845 +0.07(+0.88%)
Oct 06, 2020 7.990 7.990 7.650 7.920 12,572 +0.17(+2.19%)
Oct 05, 2020 7.230 8.000 7.205 7.750 28,519 +0.57(+7.86%)
Oct 02, 2020 7.430 7.430 6.900 7.185 14,500 -0.25(-3.30%)
Oct 01, 2020 7.370 7.780 7.250 7.430 7,530 +0.01(+0.13%)
Sep 30, 2020 7.350 7.700 7.272 7.420 7,380 +0.27(+3.78%)
Sep 29, 2020 6.420 7.500 6.340 7.150 44,882 +0.73(+11.37%)
Sep 28, 2020 6.250 6.420 6.250 6.420 2,903 +0.24(+3.88%)
Sep 25, 2020 6.210 6.270 6.180 6.180 2,100 -0.05(-0.80%)
Sep 24, 2020 6.300 6.300 6.210 6.230 4,363 -0.07(-1.11%)
Sep 23, 2020 6.340 6.450 6.176 6.300 3,949 -0.07(-1.03%)
Sep 22, 2020 6.450 6.450 6.286 6.366 518 -0.01(-0.23%)
Sep 21, 2020 5.980 6.380 5.967 6.380 8,017 +0.53(+9.06%)
Sep 18, 2020 5.650 5.900 5.650 5.850 1,400 -0.05(-0.85%)
Sep 17, 2020 5.950 5.950 5.900 5.900 488 +0.13(+2.25%)
Sep 16, 2020 5.790 5.790 5.510 5.770 6,564 +0.00(+0.00%)
Sep 15, 2020 5.850 5.950 5.770 5.770 3,800 +0.02(+0.35%)
Sep 14, 2020 5.710 5.880 5.710 5.750 2,896 -0.11(-1.91%)
Sep 11, 2020 5.600 5.862 5.600 5.862 1,800 +0.24(+4.25%)
Sep 10, 2020 5.640 5.640 5.525 5.623 2,797 +0.05(+0.86%)
Sep 09, 2020 5.720 5.720 5.520 5.575 3,778 +0.12(+2.11%)
Sep 08, 2020 5.400 5.575 5.354 5.460 5,787 -0.08(-1.44%)
Sep 04, 2020 6.140 6.200 5.530 5.540 7,000 -0.32(-5.46%)
Sep 03, 2020 6.040 6.040 5.850 5.860 8,031 -0.14(-2.33%)
Sep 02, 2020 6.080 6.223 6.000 6.000 15,093 -0.26(-4.12%)
Sep 01, 2020 6.200 6.290 5.900 6.258 8,459 +0.26(+4.34%)
Aug 31, 2020 5.872 6.280 5.872 5.998 15,668 +0.22(+3.76%)
Aug 28, 2020 6.280 6.280 5.780 5.780 9,300 -0.48(-7.67%)
Aug 27, 2020 6.600 6.600 6.080 6.260 7,236 -0.19(-2.95%)
Aug 26, 2020 6.010 6.500 6.010 6.450 10,771 +0.46(+7.68%)
Aug 25, 2020 5.650 6.000 5.630 5.990 28,040 +0.34(+6.02%)
Aug 24, 2020 5.650 5.650 5.600 5.650 7,017 +0.04(+0.71%)
Aug 21, 2020 5.600 5.700 5.600 5.610 13,400 -0.01(-0.27%)
Aug 20, 2020 5.630 5.730 5.600 5.625 14,335 +0.04(+0.63%)
Aug 19, 2020 5.460 5.620 5.400 5.590 7,657 -0.02(-0.36%)
Aug 18, 2020 5.010 6.250 5.010 5.610 28,370 +0.36(+6.86%)
Aug 17, 2020 5.220 5.420 5.210 5.250 6,585 -0.00(-0.00%)
Aug 14, 2020 5.250 5.550 5.000 5.250 9,000 +0.22(+4.43%)
Aug 13, 2020 4.950 5.140 4.750 5.027 13,550 +0.08(+1.56%)
Aug 12, 2020 4.950 5.051 4.950 4.950 6,935 +0.00(+0.00%)
Aug 11, 2020 4.960 4.975 4.950 4.950 1,130 -0.10(-1.98%)
Aug 10, 2020 5.000 5.050 4.780 5.050 5,600 +0.05(+1.00%)
Aug 07, 2020 4.840 5.080 4.840 5.000 4,500 +0.25(+5.26%)
Aug 06, 2020 4.820 4.870 4.700 4.750 15,663 -0.10(-2.04%)
Aug 05, 2020 4.980 5.000 4.670 4.849 18,567 -0.15(-2.99%)
Aug 04, 2020 5.000 5.040 4.888 4.998 23,705 +0.16(+3.27%)
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.