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 30, 2020 24.09 24.57 23.75 24.47 17,996 +0.28(+1.16%)
Nov 27, 2020 24.39 24.40 24.00 24.19 3,900 -0.18(-0.74%)
Nov 25, 2020 24.58 24.63 24.20 24.37 9,200 -0.03(-0.12%)
Nov 24, 2020 24.29 24.67 24.15 24.40 13,033 +0.26(+1.08%)
Nov 23, 2020 24.47 24.47 24.06 24.14 15,965 -0.30(-1.23%)
Nov 20, 2020 23.50 24.88 23.30 24.44 20,300 +0.94(+4.00%)
Nov 19, 2020 23.50 23.75 23.15 23.50 12,706 +0.00(+0.00%)
Nov 18, 2020 23.65 23.65 22.84 23.50 2,055 +0.00(+0.00%)
Nov 17, 2020 23.50 23.55 23.49 23.50 4,108 +0.01(+0.04%)
Nov 16, 2020 23.50 23.50 23.44 23.49 11,036 +0.03(+0.13%)
Nov 13, 2020 23.56 23.56 23.45 23.46 14,700 -0.03(-0.13%)
Nov 12, 2020 23.56 23.56 22.99 23.49 23,103 -0.01(-0.04%)
Nov 11, 2020 23.75 23.75 23.45 23.50 1,670 +0.00(+0.00%)
Nov 10, 2020 23.37 23.75 23.20 23.50 9,550 +0.03(+0.13%)
Nov 09, 2020 23.84 23.84 23.20 23.47 1,016 +0.12(+0.51%)
Nov 06, 2020 23.08 23.77 22.83 23.35 2,400 +0.35(+1.52%)
Nov 05, 2020 22.98 23.02 22.61 23.00 7,097 -0.19(-0.82%)
Nov 04, 2020 23.40 23.55 23.02 23.19 10,052 -0.45(-1.92%)
Nov 03, 2020 23.39 23.73 23.27 23.64 17,119 -0.26(-1.07%)
Nov 02, 2020 23.90 23.90 23.90 23.90 100 -0.10(-0.41%)
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%)
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.