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 (%)
Feb 28, 2019 16.78 17.14 16.50 16.75 24,456 +0.05(+0.30%)
Feb 27, 2019 17.29 17.52 16.57 16.70 23,138 -0.97(-5.49%)
Feb 26, 2019 15.99 17.67 15.30 17.67 59,454 +1.63(+10.16%)
Feb 25, 2019 18.51 18.51 15.75 16.04 66,989 -2.42(-13.11%)
Feb 22, 2019 19.45 19.60 18.33 18.46 13,400 -0.90(-4.65%)
Feb 21, 2019 19.77 19.80 19.36 19.36 6,851 -0.16(-0.82%)
Feb 20, 2019 19.85 20.35 19.52 19.52 20,788 -0.31(-1.56%)
Feb 19, 2019 20.76 21.28 19.54 19.83 33,062 -1.17(-5.57%)
Feb 15, 2019 21.05 21.05 20.72 21.00 2,300 -0.24(-1.13%)
Feb 14, 2019 20.75 21.24 20.75 21.24 9,027 +0.62(+3.01%)
Feb 13, 2019 19.80 21.25 19.80 20.62 16,888 +0.82(+4.14%)
Feb 12, 2019 19.80 20.15 19.72 19.80 14,226 +0.10(+0.51%)
Feb 11, 2019 20.00 20.00 19.58 19.70 19,016 -0.08(-0.40%)
Feb 08, 2019 20.30 20.32 19.78 19.78 5,700 -0.71(-3.47%)
Feb 07, 2019 20.50 20.60 20.30 20.49 3,219 -0.51(-2.43%)
Feb 06, 2019 20.21 21.00 19.97 21.00 12,822 +0.75(+3.70%)
Feb 05, 2019 20.32 20.85 20.01 20.25 27,145 -0.07(-0.34%)
Feb 04, 2019 19.01 20.52 19.01 20.32 89,697 -2.63(-11.46%)
Feb 01, 2019 22.44 23.65 22.44 22.95 8,300 +0.35(+1.55%)
Jan 31, 2019 22.46 22.75 22.28 22.60 11,176 +0.22(+0.98%)
Jan 30, 2019 22.35 22.54 22.19 22.38 11,280 +0.23(+1.04%)
Jan 29, 2019 21.87 22.20 21.75 22.15 5,301 +0.27(+1.23%)
Jan 28, 2019 21.78 21.90 21.60 21.88 12,148 +0.08(+0.37%)
Jan 25, 2019 21.83 21.96 21.77 21.80 9,600 +0.00(+0.00%)
Jan 24, 2019 22.05 22.05 21.80 21.80 7,069 -0.23(-1.06%)
Jan 23, 2019 22.04 22.11 22.00 22.03 8,867 -0.15(-0.66%)
Jan 22, 2019 22.32 22.32 22.09 22.18 5,021 -0.14(-0.63%)
Jan 18, 2019 22.45 22.47 22.30 22.32 9,500 -0.16(-0.71%)
Jan 17, 2019 22.43 22.49 22.43 22.48 1,026 -0.04(-0.16%)
Jan 16, 2019 22.50 22.58 22.27 22.52 5,242 +0.26(+1.15%)
Jan 15, 2019 22.25 22.29 22.23 22.26 1,145 -0.01(-0.04%)
Jan 14, 2019 22.12 22.30 22.12 22.27 2,910 -0.22(-0.98%)
Jan 11, 2019 22.12 22.58 22.08 22.49 9,700 +0.22(+0.99%)
Jan 10, 2019 22.50 22.77 22.27 22.27 3,260 -0.23(-1.02%)
Jan 09, 2019 22.28 23.00 22.28 22.50 7,327 +0.10(+0.45%)
Jan 08, 2019 22.43 22.50 22.04 22.40 11,494 -0.11(-0.48%)
Jan 07, 2019 22.32 22.64 22.20 22.51 9,549 +0.31(+1.39%)
Jan 04, 2019 22.46 22.58 22.20 22.20 8,500 +0.05(+0.23%)
Jan 03, 2019 22.40 22.40 22.15 22.15 1,940 -0.33(-1.47%)
Jan 02, 2019 21.84 22.48 21.84 22.48 5,094 +0.35(+1.58%)
Dec 31, 2018 22.33 22.40 21.25 22.13 13,000 -0.37(-1.64%)
Dec 28, 2018 21.39 22.50 21.19 22.50 4,400 +0.81(+3.73%)
Dec 27, 2018 20.34 21.73 19.76 21.69 32,768 +1.38(+6.79%)
Dec 26, 2018 19.61 20.94 19.61 20.31 15,123 +0.79(+4.05%)
Dec 24, 2018 19.43 20.49 19.43 19.52 10,700 -0.73(-3.60%)
Dec 21, 2018 21.18 21.18 19.25 20.25 24,400 -1.20(-5.59%)
Dec 20, 2018 23.82 23.95 20.75 21.45 79,595 -2.79(-11.51%)
Dec 19, 2018 23.91 24.24 23.05 24.24 20,997 +0.24(+1.00%)
Dec 18, 2018 24.66 24.70 23.70 24.00 11,464 -0.45(-1.84%)
Dec 17, 2018 24.85 24.85 24.29 24.45 16,929 -0.40(-1.61%)
Dec 14, 2018 24.90 25.00 24.85 24.85 4,600 -0.05(-0.20%)
Dec 13, 2018 24.98 24.98 24.89 24.90 3,200 +0.04(+0.16%)
Dec 12, 2018 24.95 25.00 24.80 24.86 5,906 -0.05(-0.22%)
Dec 11, 2018 24.92 25.00 24.92 24.92 5,082 +0.10(+0.39%)
Dec 10, 2018 25.00 25.00 24.82 24.82 5,580 -0.13(-0.52%)
Dec 07, 2018 25.03 25.08 24.93 24.95 11,300 -0.08(-0.33%)
Dec 06, 2018 25.03 25.06 24.93 25.03 7,560 -0.07(-0.26%)
Dec 04, 2018 25.02 25.10 25.02 25.10 3,400 +0.00(+0.00%)
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.