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 (%)
Dec 29, 2017 25.24 25.24 25.24 0 +0.23(+0.92%)
Dec 28, 2017 25.06 25.14 25.00 25.01 4,140 -0.09(-0.34%)
Dec 27, 2017 25.09 25.11 25.02 25.10 4,240 -0.01(-0.05%)
Dec 26, 2017 25.00 25.11 25.00 25.11 1,180 +0.16(+0.64%)
Dec 22, 2017 24.95 24.95 24.95 24.95 250 -0.09(-0.36%)
Dec 21, 2017 25.05 25.08 25.04 25.04 945 +0.02(+0.08%)
Dec 20, 2017 25.00 25.05 24.88 25.02 5,600 +0.01(+0.04%)
Dec 19, 2017 25.05 25.05 24.98 25.01 2,724 -0.01(-0.04%)
Dec 18, 2017 25.09 25.11 24.98 25.02 4,308 -0.03(-0.12%)
Dec 15, 2017 25.05 25.05 25.00 25.05 1,050 +0.05(+0.20%)
Dec 14, 2017 24.95 25.10 24.95 25.00 5,069 -0.33(-1.30%)
Dec 13, 2017 25.29 25.33 25.24 25.33 30,385 +0.03(+0.12%)
Dec 12, 2017 25.25 25.30 25.25 25.30 3,400 +0.00(+0.00%)
Dec 11, 2017 25.24 25.30 25.24 25.30 401 -0.05(-0.20%)
Dec 08, 2017 25.31 25.35 25.30 25.35 4,340 -0.07(-0.26%)
Dec 07, 2017 25.39 25.45 25.23 25.42 6,133 +0.03(+0.11%)
Dec 06, 2017 25.39 25.39 25.39 25.39 410 -0.01(-0.04%)
Dec 05, 2017 25.30 25.40 25.30 25.40 1,538 +0.04(+0.16%)
Dec 04, 2017 25.30 25.36 25.30 25.36 718 +0.08(+0.32%)
Dec 01, 2017 25.20 25.20 25.18 25.28 2,410 -0.05(-0.20%)
Nov 30, 2017 25.15 25.34 25.15 25.33 1,000 -0.01(-0.04%)
Nov 29, 2017 25.20 25.34 25.20 25.34 1,746 +0.08(+0.32%)
Nov 28, 2017 25.15 25.26 25.14 25.26 1,061 -0.04(-0.16%)
Nov 27, 2017 25.25 25.30 25.25 25.30 1,122 +0.15(+0.60%)
Nov 22, 2017 25.15 25.15 25.15 0 -0.14(-0.55%)
Nov 21, 2017 25.03 25.29 25.03 25.29 1,418 +0.01(+0.04%)
Nov 17, 2017 25.28 25.28 25.28 0 +0.02(+0.08%)
Nov 16, 2017 25.15 25.26 25.07 25.26 5,375 +0.00(+0.00%)
Nov 15, 2017 25.25 25.30 25.25 25.26 2,891 -0.13(-0.51%)
Nov 14, 2017 25.30 25.39 25.25 25.39 4,549 +0.10(+0.40%)
Nov 13, 2017 25.20 25.33 25.20 25.29 930 +0.01(+0.05%)
Nov 10, 2017 25.19 25.28 25.19 25.28 1,344 +0.08(+0.31%)
Nov 09, 2017 24.95 25.20 24.95 25.20 2,840 -0.03(-0.11%)
Nov 08, 2017 25.13 25.23 25.13 25.23 1,042 +0.03(+0.12%)
Nov 07, 2017 25.20 25.20 25.15 25.20 2,392 -0.00(-0.00%)
Nov 06, 2017 25.15 25.20 25.15 25.20 1,330 +0.05(+0.20%)
Nov 03, 2017 25.05 25.15 25.05 25.15 581 -0.00(-0.00%)
Nov 02, 2017 25.20 25.28 25.11 25.15 10,002 -0.09(-0.36%)
Nov 01, 2017 25.08 25.24 25.08 25.24 3,329 +0.17(+0.69%)
Oct 31, 2017 25.20 25.25 25.07 25.07 2,550 -0.18(-0.73%)
Oct 30, 2017 25.25 25.25 25.25 25.25 614 -0.06(-0.24%)
Oct 27, 2017 25.20 25.31 25.20 25.31 3,300 +0.04(+0.16%)
Oct 26, 2017 25.15 25.27 25.15 25.27 2,041 +0.12(+0.49%)
Oct 25, 2017 25.15 25.18 25.07 25.15 3,460 -0.10(-0.41%)
Oct 24, 2017 25.15 25.25 25.15 25.25 3,344 +0.00(+0.02%)
Oct 23, 2017 25.15 25.25 25.15 25.25 991 +0.10(+0.38%)
Oct 20, 2017 25.12 25.20 25.00 25.15 8,400 -0.07(-0.28%)
Oct 18, 2017 25.22 25.22 25.22 0 +0.07(+0.29%)
Oct 17, 2017 25.10 25.20 25.10 25.15 2,994 -0.05(-0.21%)
Oct 16, 2017 25.20 25.20 25.20 25.20 625 +0.00(+0.01%)
Oct 13, 2017 25.17 25.20 25.10 25.20 5,300 +0.03(+0.11%)
Oct 12, 2017 25.12 25.17 25.10 25.17 2,750 -0.02(-0.08%)
Oct 11, 2017 25.15 25.19 25.15 25.19 2,750 +0.08(+0.32%)
Oct 10, 2017 25.19 25.23 25.11 25.11 500 -0.09(-0.36%)
Oct 09, 2017 25.14 25.20 25.10 25.20 3,000 +0.01(+0.04%)
Oct 06, 2017 25.18 25.23 25.14 25.19 2,350 +0.02(+0.07%)
Oct 05, 2017 25.29 25.29 25.11 25.17 4,130 +0.05(+0.21%)
Oct 04, 2017 25.28 25.28 25.12 25.12 200 -0.04(-0.16%)
Oct 03, 2017 25.12 25.20 25.04 25.16 156,260 +0.05(+0.20%)
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.