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 (%)
Jul 31, 2019 18.25 18.44 17.81 18.07 18,614 -0.30(-1.63%)
Jul 30, 2019 18.27 18.60 18.12 18.37 58,626 -0.21(-1.13%)
Jul 29, 2019 17.86 18.89 17.65 18.58 79,408 +4.27(+29.84%)
Jul 26, 2019 14.56 14.56 14.25 14.31 10,300 -0.11(-0.76%)
Jul 25, 2019 14.80 14.80 14.42 14.42 10,012 -0.38(-2.57%)
Jul 24, 2019 14.62 14.90 14.62 14.80 2,705 -0.05(-0.34%)
Jul 23, 2019 15.05 15.05 14.78 14.85 5,783 -0.20(-1.33%)
Jul 22, 2019 15.40 15.57 15.05 15.05 5,593 -0.37(-2.38%)
Jul 19, 2019 15.40 15.47 15.40 15.42 2,900 -0.04(-0.26%)
Jul 18, 2019 15.50 15.50 15.26 15.46 3,943 +0.00(+0.01%)
Jul 17, 2019 15.08 15.70 15.05 15.46 8,172 +0.04(+0.23%)
Jul 16, 2019 15.25 15.59 14.85 15.42 10,922 -0.08(-0.52%)
Jul 15, 2019 15.55 15.60 15.25 15.50 14,577 -0.14(-0.88%)
Jul 12, 2019 15.55 15.68 15.50 15.64 5,800 -0.69(-4.24%)
Jul 11, 2019 16.37 16.37 15.80 16.33 7,049 +0.18(+1.11%)
Jul 10, 2019 16.07 16.32 15.95 16.15 8,420 +0.14(+0.88%)
Jul 09, 2019 16.33 16.54 15.70 16.01 16,498 -0.37(-2.27%)
Jul 08, 2019 16.36 16.64 16.15 16.38 6,081 -0.21(-1.25%)
Jul 05, 2019 16.62 16.63 16.43 16.59 4,600 -0.04(-0.22%)
Jul 03, 2019 16.33 16.68 16.33 16.63 4,200 +0.23(+1.38%)
Jul 02, 2019 16.34 16.56 16.34 16.40 4,600 -0.10(-0.61%)
Jul 01, 2019 16.52 16.74 16.49 16.50 2,656 -0.15(-0.93%)
Jun 28, 2019 15.89 16.74 15.89 16.65 21,200 +0.66(+4.13%)
Jun 27, 2019 15.88 16.20 15.88 15.99 8,677 +0.14(+0.88%)
Jun 26, 2019 15.66 16.00 15.66 15.86 5,390 -0.00(-0.03%)
Jun 25, 2019 15.71 15.94 15.70 15.86 5,971 +0.22(+1.41%)
Jun 24, 2019 16.20 16.41 15.64 15.64 8,801 -0.56(-3.46%)
Jun 21, 2019 16.44 16.89 16.20 16.20 15,300 -0.30(-1.82%)
Jun 20, 2019 16.43 16.75 16.34 16.50 17,834 -0.08(-0.48%)
Jun 19, 2019 16.45 16.59 16.30 16.58 9,052 +0.12(+0.76%)
Jun 18, 2019 16.42 16.55 16.42 16.45 4,383 -0.06(-0.38%)
Jun 17, 2019 16.75 16.75 16.26 16.52 5,126 -0.11(-0.65%)
Jun 14, 2019 16.79 16.95 16.14 16.63 8,000 -0.15(-0.92%)
Jun 13, 2019 16.30 17.49 16.09 16.78 18,231 +0.68(+4.23%)
Jun 12, 2019 16.65 16.65 16.10 16.10 6,085 -0.58(-3.46%)
Jun 11, 2019 16.97 16.97 16.60 16.68 13,214 +0.07(+0.45%)
Jun 10, 2019 16.45 16.94 16.35 16.60 11,508 +0.05(+0.30%)
Jun 07, 2019 16.94 16.95 15.78 16.55 26,800 -0.16(-0.96%)
Jun 06, 2019 17.50 17.50 16.71 16.71 26,447 -0.84(-4.79%)
Jun 05, 2019 15.31 17.55 15.30 17.55 61,521 +2.97(+20.37%)
Jun 04, 2019 14.68 14.73 14.51 14.58 2,336 +0.16(+1.11%)
Jun 03, 2019 14.79 14.79 14.35 14.42 4,758 -0.48(-3.22%)
May 31, 2019 14.28 14.90 14.28 14.90 30,400 +0.36(+2.47%)
May 30, 2019 15.07 15.07 14.05 14.54 8,490 -0.48(-3.19%)
May 29, 2019 15.13 15.13 14.99 15.02 6,386 -0.03(-0.20%)
May 28, 2019 15.22 15.32 14.95 15.05 18,632 -0.08(-0.53%)
May 24, 2019 15.22 15.51 15.03 15.13 28,100 +0.12(+0.80%)
May 23, 2019 15.20 15.69 14.65 15.01 47,453 -0.59(-3.78%)
May 22, 2019 15.71 15.91 15.30 15.60 7,925 -0.18(-1.14%)
May 21, 2019 14.73 15.96 14.62 15.78 32,817 +0.96(+6.48%)
May 20, 2019 16.03 16.03 14.50 14.82 46,323 -1.31(-8.12%)
May 17, 2019 16.81 16.81 16.03 16.13 9,000 -0.93(-5.46%)
May 16, 2019 17.22 17.41 17.00 17.06 31,395 -0.33(-1.90%)
May 15, 2019 17.70 17.70 16.98 17.39 8,827 -0.16(-0.91%)
May 14, 2019 17.88 17.88 17.55 17.55 1,212 -0.49(-2.72%)
May 13, 2019 18.00 18.04 17.58 18.04 5,981 -0.16(-0.88%)
May 10, 2019 17.80 18.23 17.80 18.20 1,800 -0.04(-0.22%)
May 09, 2019 18.05 18.25 17.85 18.24 7,450 +0.34(+1.90%)
May 08, 2019 17.75 17.90 17.58 17.90 5,596 +0.05(+0.28%)
May 07, 2019 18.05 18.17 17.75 17.85 3,574 +0.05(+0.28%)
May 06, 2019 18.13 18.22 17.78 17.80 4,411 -0.25(-1.39%)
May 03, 2019 18.04 18.19 18.01 18.05 1,300 -0.05(-0.28%)
May 02, 2019 18.02 18.20 18.02 18.10 4,766 -0.03(-0.17%)
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.