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 (%)
Nov 30, 2018 25.05 25.09 24.98 25.08 6,100 +0.11(+0.44%)
Nov 29, 2018 24.96 24.97 24.93 24.97 1,364 +0.03(+0.11%)
Nov 28, 2018 24.99 24.99 24.93 24.94 2,445 -0.04(-0.16%)
Nov 27, 2018 24.98 25.04 24.98 24.98 2,159 -0.02(-0.06%)
Nov 26, 2018 25.04 25.07 24.98 25.00 4,228 -0.02(-0.08%)
Nov 23, 2018 25.02 25.02 25.02 25.02 300 +0.01(+0.04%)
Nov 21, 2018 25.01 25.01 25.01 0 -0.04(-0.16%)
Nov 20, 2018 24.96 25.06 24.95 25.05 2,430 +0.03(+0.13%)
Nov 19, 2018 25.04 25.05 25.01 25.02 2,316 +0.09(+0.35%)
Nov 16, 2018 25.00 25.00 24.92 24.93 700 -0.12(-0.49%)
Nov 15, 2018 24.95 25.06 24.95 25.05 1,953 +0.05(+0.22%)
Nov 14, 2018 25.00 25.00 24.93 25.00 2,591 -0.08(-0.32%)
Nov 13, 2018 25.03 25.08 25.03 25.08 6,170 +0.02(+0.10%)
Nov 12, 2018 25.03 25.06 25.03 25.06 950 -0.02(-0.10%)
Nov 09, 2018 25.10 25.10 25.06 25.08 4,400 +0.05(+0.20%)
Nov 08, 2018 24.97 25.09 24.97 25.03 2,929 -0.04(-0.16%)
Nov 07, 2018 25.11 25.11 25.04 25.07 4,687 +0.08(+0.34%)
Nov 06, 2018 25.05 25.07 24.96 24.99 9,891 -0.06(-0.26%)
Nov 05, 2018 25.00 25.10 25.00 25.05 6,051 -0.07(-0.28%)
Nov 02, 2018 25.00 25.12 25.00 25.12 3,800 +0.01(+0.04%)
Nov 01, 2018 25.01 25.11 25.01 25.11 8,558 -0.02(-0.08%)
Oct 31, 2018 25.00 25.13 24.99 25.13 11,532 +0.08(+0.32%)
Oct 30, 2018 25.12 25.13 24.94 25.05 10,400 +0.08(+0.34%)
Oct 29, 2018 25.14 25.14 24.92 24.97 6,768 +0.01(+0.02%)
Oct 26, 2018 25.02 25.06 24.96 24.96 6,800 -0.19(-0.76%)
Oct 25, 2018 24.99 25.15 24.90 25.15 6,099 +0.14(+0.57%)
Oct 24, 2018 25.02 25.07 25.00 25.01 2,527 -0.02(-0.07%)
Oct 23, 2018 25.06 25.06 24.90 25.03 5,070 -0.03(-0.12%)
Oct 22, 2018 25.05 25.05 25.04 25.05 1,029 -0.00(-0.02%)
Oct 19, 2018 25.02 25.06 25.01 25.06 1,200 -0.00(-0.01%)
Oct 18, 2018 25.05 25.10 24.93 25.06 12,243 -0.01(-0.03%)
Oct 17, 2018 25.09 25.10 25.05 25.07 4,669 +0.02(+0.08%)
Oct 16, 2018 25.08 25.09 24.98 25.05 9,528 -0.04(-0.16%)
Oct 15, 2018 25.09 25.14 25.00 25.09 3,195 -0.08(-0.32%)
Oct 12, 2018 25.01 25.17 24.98 25.17 30,600 -0.21(-0.83%)
Oct 11, 2018 25.30 25.38 25.26 25.38 17,360 +0.02(+0.08%)
Oct 10, 2018 25.21 25.38 25.21 25.36 10,973 +0.11(+0.44%)
Oct 09, 2018 25.35 25.38 25.20 25.25 16,366 -0.05(-0.20%)
Oct 08, 2018 25.19 25.30 25.07 25.30 12,151 +0.09(+0.36%)
Oct 05, 2018 25.08 25.22 25.04 25.21 33,600 +0.12(+0.49%)
Oct 04, 2018 25.16 25.24 25.01 25.09 29,456 -0.06(-0.25%)
Oct 03, 2018 25.23 25.29 25.12 25.15 23,867 -0.08(-0.30%)
Oct 02, 2018 25.25 25.29 25.15 25.23 34,658 -0.01(-0.02%)
Oct 01, 2018 25.19 25.28 25.16 25.23 87,037 +0.17(+0.68%)
Sep 28, 2018 25.15 25.15 25.01 25.06 89,600 +0.12(+0.48%)
Sep 27, 2018 24.95 24.95 24.91 24.94 35,492 +0.00(+0.00%)
Sep 26, 2018 24.97 25.05 24.94 24.94 55,776 -0.00(-0.02%)
Sep 25, 2018 24.95 24.96 24.94 24.95 42,784 -0.00(-0.02%)
Sep 24, 2018 25.00 25.37 24.94 24.95 168,416 +0.00(+0.00%)
Sep 21, 2018 24.96 24.98 24.95 24.95 29,800 +0.00(+0.00%)
Sep 20, 2018 24.95 24.95 24.92 24.95 10,421 +0.00(+0.00%)
Sep 19, 2018 24.95 24.95 24.94 24.95 3,922 +0.00(+0.00%)
Sep 18, 2018 24.92 25.00 24.92 24.95 10,990 +0.00(+0.00%)
Sep 17, 2018 24.92 24.95 24.92 24.95 7,009 +0.02(+0.08%)
Sep 14, 2018 24.95 24.95 24.93 24.93 3,900 -0.02(-0.08%)
Sep 13, 2018 25.00 25.04 24.93 24.95 9,776 +0.00(+0.02%)
Sep 12, 2018 25.00 25.00 24.95 24.95 13,191 -0.04(-0.14%)
Sep 11, 2018 25.02 25.02 24.98 24.98 912 -0.02(-0.08%)
Sep 10, 2018 24.96 25.02 24.96 25.00 8,830 +0.03(+0.12%)
Sep 07, 2018 25.00 25.00 24.96 24.97 11,800 -0.02(-0.10%)
Sep 06, 2018 25.01 25.01 24.98 24.99 4,889 -0.01(-0.02%)
Sep 05, 2018 25.10 25.10 25.00 25.00 23,461 -0.07(-0.28%)
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.