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 (%)
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%)
Aug 03, 2020 4.850 4.850 4.760 4.840 2,064 +0.28(+6.08%)
Jul 31, 2020 4.990 4.990 4.500 4.563 7,300 -0.18(-3.74%)
Jul 30, 2020 4.970 4.970 4.700 4.740 15,544 +0.14(+3.04%)
Jul 29, 2020 4.550 4.620 4.480 4.600 4,910 +0.18(+4.07%)
Jul 28, 2020 4.620 4.629 4.330 4.420 3,707 -0.20(-4.33%)
Jul 27, 2020 4.750 4.750 4.580 4.620 7,571 -0.14(-3.04%)
Jul 24, 2020 4.475 4.765 4.475 4.765 2,100 -0.03(-0.52%)
Jul 23, 2020 4.670 4.999 4.640 4.790 9,931 +0.12(+2.57%)
Jul 22, 2020 4.670 4.670 4.420 4.670 7,944 +0.09(+1.96%)
Jul 21, 2020 4.442 4.670 4.050 4.580 24,174 +0.36(+8.53%)
Jul 20, 2020 4.900 4.900 3.450 4.220 67,282 -0.68(-13.88%)
Jul 17, 2020 5.060 5.110 4.800 4.900 16,200 -0.20(-3.92%)
Jul 16, 2020 5.400 5.400 4.880 5.100 20,921 -0.30(-5.56%)
Jul 15, 2020 5.800 5.800 5.400 5.400 4,312 -0.40(-6.90%)
Jul 14, 2020 5.890 6.090 5.800 5.800 18,245 -0.33(-5.38%)
Jul 13, 2020 6.080 6.130 5.800 6.130 17,217 +0.06(+0.99%)
Jul 10, 2020 6.250 6.330 5.962 6.070 22,500 -0.18(-2.88%)
Jul 09, 2020 6.140 6.250 6.120 6.250 6,315 +0.10(+1.63%)
Jul 08, 2020 6.260 6.270 6.110 6.150 7,028 +0.05(+0.82%)
Jul 07, 2020 6.130 6.300 5.990 6.100 27,982 -0.01(-0.16%)
Jul 06, 2020 6.480 6.480 6.100 6.110 25,718 -0.37(-5.71%)
Jul 02, 2020 6.440 6.569 6.440 6.480 5,300 -0.02(-0.31%)
Jul 01, 2020 6.330 6.720 6.290 6.500 7,195 +0.23(+3.67%)
Jun 30, 2020 6.230 6.560 6.220 6.270 8,652 -0.06(-0.95%)
Jun 29, 2020 6.630 6.630 6.280 6.330 1,171 +0.12(+1.93%)
Jun 26, 2020 6.540 6.550 6.210 6.210 3,600 -0.22(-3.42%)
Jun 25, 2020 6.570 6.810 6.430 6.430 5,308 -0.27(-4.03%)
Jun 24, 2020 7.000 7.044 6.200 6.700 14,749 -0.19(-2.76%)
Jun 23, 2020 6.960 6.960 6.790 6.890 4,731 +0.21(+3.14%)
Jun 22, 2020 6.670 6.740 6.020 6.680 10,605 -0.21(-3.04%)
Jun 19, 2020 6.870 6.990 6.730 6.889 7,000 +0.23(+3.45%)
Jun 18, 2020 6.460 6.870 6.460 6.660 19,167 +0.03(+0.45%)
Jun 17, 2020 5.700 6.900 5.700 6.630 47,291 +0.96(+16.93%)
Jun 16, 2020 5.950 6.040 5.608 5.670 14,036 +0.26(+4.81%)
Jun 15, 2020 4.970 5.630 4.955 5.410 13,171 -0.10(-1.90%)
Jun 12, 2020 6.000 6.290 5.500 5.515 17,400 -0.33(-5.71%)
Jun 11, 2020 6.750 6.750 5.010 5.849 48,497 -1.65(-22.01%)
Jun 10, 2020 7.500 7.510 5.360 7.500 103,491 +0.25(+3.45%)
Jun 09, 2020 6.480 7.710 6.400 7.250 69,213 +1.00(+16.00%)
Jun 08, 2020 4.590 7.180 4.590 6.250 116,172 +1.85(+42.05%)
Jun 05, 2020 4.050 4.600 4.020 4.400 46,400 +0.38(+9.45%)
Jun 04, 2020 3.340 5.000 3.340 4.020 136,853 +0.98(+32.26%)
Jun 03, 2020 2.070 3.800 2.070 3.039 344,218 +1.16(+61.68%)
Jun 02, 2020 3.020 3.020 1.850 1.880 88,587 -0.87(-31.64%)
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.