Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MEDLEY CAPITAL CORPORATION 6.125 SENIOR NOTES DUE 2023 (NY: MCV )

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 24.25 24.25 24.00 24.00 11,300 -0.50(-2.04%)
Oct 29, 2020 24.33 25.00 24.09 24.50 9,104 +0.43(+1.79%)
Oct 28, 2020 23.50 24.37 22.77 24.07 5,244 +0.32(+1.35%)
Oct 27, 2020 24.23 24.23 23.75 23.75 2,305 -0.62(-2.54%)
Oct 26, 2020 24.59 24.59 24.37 24.37 2,732 +0.02(+0.08%)
Oct 23, 2020 23.95 24.50 23.90 24.35 3,900 +0.10(+0.41%)
Oct 22, 2020 24.08 24.25 23.58 24.25 6,765 -0.07(-0.29%)
Oct 21, 2020 23.19 24.65 23.05 24.32 26,858 +1.08(+4.65%)
Oct 20, 2020 23.47 23.47 22.80 23.24 4,647 -0.23(-0.98%)
Oct 19, 2020 23.26 23.47 22.70 23.47 4,409 +0.36(+1.57%)
Oct 16, 2020 23.20 23.20 23.11 23.11 1,400 -0.09(-0.40%)
Oct 15, 2020 23.20 23.20 23.00 23.20 4,075 +0.00(+0.00%)
Oct 14, 2020 23.18 23.20 23.00 23.20 2,602 +0.00(+0.00%)
Oct 13, 2020 22.80 23.35 22.78 23.20 3,019 -0.18(-0.77%)
Oct 12, 2020 23.51 23.53 23.10 23.38 4,890 +0.50(+2.19%)
Oct 09, 2020 22.11 23.07 21.87 22.88 2,600 -0.11(-0.48%)
Oct 08, 2020 22.25 22.99 21.91 22.99 3,151 +0.67(+3.00%)
Oct 07, 2020 21.87 22.40 21.84 22.32 3,049 +0.50(+2.29%)
Oct 06, 2020 22.00 22.00 21.14 21.82 29,176 -0.43(-1.93%)
Oct 05, 2020 22.62 22.62 22.10 22.25 5,820 -0.59(-2.57%)
Oct 02, 2020 22.65 22.84 22.65 22.84 400 +0.15(+0.64%)
Oct 01, 2020 23.00 23.00 22.52 22.69 2,829 -0.58(-2.49%)
Sep 30, 2020 23.06 23.36 22.21 23.27 1,460 +0.29(+1.26%)
Sep 29, 2020 22.75 22.98 22.53 22.98 717 +0.05(+0.22%)
Sep 28, 2020 22.93 22.93 22.93 22.93 174 +0.16(+0.70%)
Sep 25, 2020 22.65 23.00 22.30 22.77 1,200 -0.18(-0.78%)
Sep 24, 2020 22.10 23.00 22.10 22.95 864 +0.46(+2.05%)
Sep 23, 2020 22.44 22.49 22.12 22.49 887 +0.14(+0.63%)
Sep 22, 2020 22.00 22.35 22.00 22.35 2,687 +0.35(+1.59%)
Sep 21, 2020 21.85 22.35 21.85 22.00 9,565 -0.25(-1.12%)
Sep 18, 2020 22.01 22.25 22.01 22.25 4,500 +0.14(+0.63%)
Sep 17, 2020 22.21 22.29 21.95 22.11 1,426 +0.16(+0.73%)
Sep 16, 2020 21.86 22.35 21.86 21.95 2,115 -0.32(-1.44%)
Sep 15, 2020 22.30 22.30 22.08 22.27 2,490 -0.03(-0.13%)
Sep 14, 2020 22.11 22.39 21.86 22.30 1,031 +0.14(+0.63%)
Sep 11, 2020 22.34 22.34 21.51 22.16 1,700 -0.07(-0.31%)
Sep 10, 2020 21.61 22.50 21.47 22.23 1,776 -0.24(-1.07%)
Sep 09, 2020 21.43 22.50 21.41 22.47 2,559 -0.05(-0.22%)
Sep 08, 2020 21.65 22.52 21.50 22.52 1,300 +0.52(+2.36%)
Sep 04, 2020 21.30 22.00 21.28 22.00 3,800 +0.04(+0.20%)
Sep 03, 2020 22.09 22.09 21.51 21.95 725 -0.04(-0.16%)
Sep 02, 2020 21.72 22.00 21.37 21.99 1,512 +0.00(+0.00%)
Sep 01, 2020 21.80 21.99 21.18 21.99 4,573 +0.30(+1.37%)
Aug 31, 2020 20.80 21.80 20.51 21.69 14,656 +0.19(+0.89%)
Aug 28, 2020 21.73 21.73 21.01 21.50 4,700 -0.23(-1.06%)
Aug 27, 2020 21.83 21.83 20.81 21.73 872 -0.01(-0.05%)
Aug 26, 2020 21.00 21.74 21.00 21.74 603 -0.12(-0.55%)
Aug 25, 2020 21.79 21.97 21.79 21.86 500 +0.87(+4.14%)
Aug 24, 2020 20.97 20.99 20.20 20.99 3,451 -0.08(-0.38%)
Aug 21, 2020 20.34 21.07 20.14 21.07 1,600 +0.08(+0.38%)
Aug 20, 2020 20.69 20.99 20.65 20.99 1,184 -0.15(-0.71%)
Aug 19, 2020 21.14 21.14 21.14 21.14 214 -0.01(-0.05%)
Aug 18, 2020 20.43 21.20 20.43 21.15 1,740 -0.08(-0.38%)
Aug 17, 2020 21.04 21.23 20.50 21.23 2,053 -0.01(-0.05%)
Aug 14, 2020 20.12 21.24 20.11 21.24 2,700 +0.39(+1.89%)
Aug 13, 2020 20.50 22.04 20.50 20.84 1,652 +0.23(+1.14%)
Aug 12, 2020 21.15 21.15 20.22 20.61 1,602 -0.53(-2.51%)
Aug 11, 2020 21.22 21.22 20.70 21.14 1,041 +0.45(+2.17%)
Aug 10, 2020 20.59 20.69 20.48 20.69 2,300 +0.12(+0.56%)
Aug 07, 2020 19.88 21.02 19.88 20.57 1,900 +0.70(+3.53%)
Aug 06, 2020 19.51 19.87 19.51 19.87 1,276 -0.01(-0.03%)
Aug 05, 2020 19.86 19.88 19.84 19.88 1,200 +0.28(+1.43%)
Aug 04, 2020 19.88 19.88 19.37 19.60 3,446 -0.21(-1.06%)
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.