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 (%)
Nov 29, 2019 23.99 23.99 23.75 23.75 400 +0.09(+0.37%)
Nov 27, 2019 23.66 23.66 23.66 23.66 400 -0.09(-0.37%)
Nov 26, 2019 23.75 23.77 23.75 23.75 1,247 -0.20(-0.84%)
Nov 25, 2019 24.01 24.01 23.77 23.95 466 +0.10(+0.42%)
Nov 22, 2019 23.55 24.10 23.55 23.85 4,300 +0.27(+1.15%)
Nov 21, 2019 23.60 23.60 23.55 23.58 1,676 +0.05(+0.21%)
Nov 20, 2019 23.81 23.81 23.46 23.53 3,605 -0.34(-1.42%)
Nov 19, 2019 23.66 23.87 23.43 23.87 5,317 +0.19(+0.80%)
Nov 18, 2019 23.48 23.68 23.43 23.68 1,054 +0.22(+0.93%)
Nov 15, 2019 23.46 23.46 23.46 23.46 500 -0.35(-1.49%)
Nov 14, 2019 24.10 24.10 23.82 23.82 3,575 +0.07(+0.28%)
Nov 13, 2019 23.33 23.95 23.31 23.75 2,511 +0.25(+1.06%)
Nov 12, 2019 23.50 23.50 23.50 23.50 826 +0.00(+0.00%)
Nov 11, 2019 23.67 23.67 23.50 23.50 3,247 -0.20(-0.84%)
Nov 08, 2019 23.76 23.76 23.31 23.70 1,000 +0.20(+0.85%)
Nov 07, 2019 23.34 23.51 23.28 23.50 2,800 +0.04(+0.17%)
Nov 06, 2019 23.36 23.46 23.36 23.46 606 -0.07(-0.28%)
Nov 05, 2019 23.13 23.53 23.11 23.53 4,028 -0.17(-0.73%)
Nov 04, 2019 23.03 23.75 23.03 23.70 3,046 +0.58(+2.51%)
Nov 01, 2019 23.00 23.12 23.00 23.12 300 -0.34(-1.45%)
Oct 31, 2019 23.46 23.46 23.46 23.46 345 -0.53(-2.21%)
Oct 30, 2019 23.04 23.99 23.04 23.99 3,886 +0.96(+4.17%)
Oct 29, 2019 23.39 23.44 23.01 23.03 4,697 +0.00(+0.00%)
Oct 28, 2019 23.03 23.03 23.03 23.03 616 +0.02(+0.09%)
Oct 25, 2019 23.01 23.01 23.01 23.01 200 -0.08(-0.35%)
Oct 24, 2019 23.35 23.35 22.81 23.09 4,347 -0.26(-1.12%)
Oct 23, 2019 23.50 23.50 23.35 23.35 896 +0.30(+1.30%)
Oct 22, 2019 23.09 23.21 23.05 23.05 1,274 -0.13(-0.54%)
Oct 21, 2019 23.13 23.18 23.13 23.18 229 -0.44(-1.86%)
Oct 18, 2019 23.50 23.62 23.50 23.62 1,700 +0.12(+0.49%)
Oct 17, 2019 23.50 23.50 23.50 23.50 156 +0.00(+0.00%)
Oct 16, 2019 24.15 24.19 23.28 23.50 3,580 -0.25(-1.05%)
Oct 15, 2019 24.25 24.25 23.75 23.75 4,126 -0.03(-0.13%)
Oct 14, 2019 24.00 24.00 23.75 23.78 4,300 +0.01(+0.03%)
Oct 11, 2019 24.22 24.22 23.75 23.77 2,200 -0.38(-1.56%)
Oct 09, 2019 24.15 24.15 24.15 0 +0.26(+1.10%)
Oct 07, 2019 23.89 23.89 23.89 0 +0.03(+0.12%)
Oct 04, 2019 23.89 23.89 23.86 23.86 700 -0.14(-0.58%)
Oct 03, 2019 23.96 24.00 23.96 24.00 1,200 +0.00(+0.00%)
Oct 02, 2019 24.00 24.00 24.00 24.00 400 +0.10(+0.41%)
Oct 01, 2019 23.85 23.90 23.77 23.90 1,857 -0.01(-0.04%)
Sep 30, 2019 24.05 24.05 23.75 23.91 2,125 +0.11(+0.46%)
Sep 27, 2019 23.79 23.95 23.50 23.80 2,800 +0.26(+1.10%)
Sep 26, 2019 23.03 23.90 22.85 23.54 17,633 +0.24(+1.03%)
Sep 25, 2019 23.25 23.30 22.97 23.30 1,395 +0.20(+0.87%)
Sep 24, 2019 23.01 23.36 23.01 23.10 1,503 -0.27(-1.16%)
Sep 23, 2019 23.27 23.71 23.05 23.37 6,378 +0.17(+0.73%)
Sep 20, 2019 22.81 23.87 22.66 23.20 8,900 +0.46(+2.02%)
Sep 19, 2019 23.47 23.50 22.74 22.74 11,010 -0.17(-0.72%)
Sep 18, 2019 22.85 23.20 22.66 22.91 1,957 +0.19(+0.81%)
Sep 17, 2019 22.77 22.77 22.72 22.72 1,291 -0.10(-0.42%)
Sep 16, 2019 22.96 23.25 22.66 22.82 4,120 -0.58(-2.50%)
Sep 13, 2019 23.26 23.60 22.96 23.40 5,700 -0.20(-0.85%)
Sep 12, 2019 23.90 23.90 23.60 23.60 15,695 +0.17(+0.73%)
Sep 11, 2019 23.43 23.44 23.43 23.43 900 -0.08(-0.34%)
Sep 09, 2019 23.51 23.51 23.51 0 +0.51(+2.22%)
Sep 06, 2019 23.00 23.00 23.00 23.00 500 -1.00(-4.17%)
Sep 05, 2019 24.15 24.15 24.00 24.00 900 -0.06(-0.25%)
Sep 04, 2019 24.08 24.08 24.06 24.06 535 +1.05(+4.54%)
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.