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 (%)
Mar 31, 2020 15.05 16.63 15.02 16.25 22,045 +0.41(+2.59%)
Mar 30, 2020 15.91 15.91 14.56 15.84 1,594 +0.53(+3.47%)
Mar 27, 2020 15.55 17.00 15.26 15.31 4,400 +0.06(+0.39%)
Mar 26, 2020 14.94 15.53 14.54 15.25 22,123 +0.97(+6.79%)
Mar 25, 2020 13.02 15.25 13.02 14.28 1,476 +0.28(+2.00%)
Mar 24, 2020 12.42 14.00 12.42 14.00 15,499 +1.51(+12.09%)
Mar 23, 2020 13.64 13.64 12.36 12.49 8,759 -1.81(-12.66%)
Mar 20, 2020 14.98 15.32 14.25 14.30 11,700 +0.31(+2.22%)
Mar 19, 2020 13.50 14.93 13.06 13.99 3,040 -0.31(-2.14%)
Mar 18, 2020 17.54 17.54 14.15 14.30 28,145 -3.74(-20.75%)
Mar 17, 2020 19.01 19.62 17.36 18.04 9,121 -0.61(-3.27%)
Mar 16, 2020 21.57 21.57 18.62 18.65 7,046 -3.35(-15.23%)
Mar 13, 2020 21.30 22.00 21.30 22.00 5,600 +0.82(+3.87%)
Mar 12, 2020 22.25 22.25 19.63 21.18 5,221 -1.32(-5.87%)
Mar 11, 2020 22.50 22.50 22.50 22.50 669 -0.51(-2.22%)
Mar 10, 2020 22.96 23.01 22.15 23.01 6,969 +0.29(+1.28%)
Mar 09, 2020 23.50 23.55 22.65 22.72 7,692 -1.08(-4.54%)
Mar 06, 2020 23.75 23.82 23.75 23.80 6,100 +0.04(+0.17%)
Mar 05, 2020 24.00 24.00 23.76 23.76 1,351 -0.24(-1.00%)
Mar 04, 2020 24.07 24.08 24.00 24.00 3,000 +0.20(+0.84%)
Mar 03, 2020 23.75 24.00 23.59 23.80 4,676 +0.05(+0.21%)
Mar 02, 2020 23.80 23.80 23.26 23.75 2,624 -0.04(-0.17%)
Feb 28, 2020 23.06 23.79 22.89 23.79 11,400 +0.29(+1.23%)
Feb 27, 2020 23.34 23.50 23.00 23.50 5,242 +0.09(+0.41%)
Feb 26, 2020 23.84 23.84 23.34 23.41 4,201 -0.02(-0.07%)
Feb 25, 2020 23.98 24.10 23.35 23.42 5,075 -0.43(-1.80%)
Feb 24, 2020 23.59 23.98 23.55 23.85 2,758 +0.32(+1.36%)
Feb 21, 2020 23.47 23.56 23.27 23.53 2,700 +0.03(+0.13%)
Feb 20, 2020 23.50 23.55 23.50 23.50 8,414 +0.00(+0.00%)
Feb 19, 2020 23.58 23.59 23.48 23.50 922 -0.08(-0.34%)
Feb 18, 2020 23.64 23.64 23.21 23.58 7,036 -0.07(-0.30%)
Feb 14, 2020 23.47 23.65 23.47 23.65 2,200 +0.05(+0.21%)
Feb 13, 2020 23.60 23.63 23.60 23.60 4,336 -0.05(-0.21%)
Feb 12, 2020 23.70 23.70 23.65 23.65 1,835 -0.10(-0.42%)
Feb 11, 2020 23.20 23.80 23.20 23.75 12,448 +0.25(+1.06%)
Feb 10, 2020 23.26 23.50 23.25 23.50 1,974 -0.10(-0.42%)
Feb 07, 2020 23.36 23.60 23.36 23.60 800 +0.17(+0.72%)
Feb 06, 2020 23.30 23.43 23.27 23.43 3,100 +0.43(+1.87%)
Feb 05, 2020 22.90 23.40 22.80 23.00 6,823 -0.07(-0.30%)
Feb 04, 2020 22.99 23.07 22.88 23.07 1,569 -0.04(-0.17%)
Feb 03, 2020 23.17 23.17 22.99 23.11 3,864 -0.06(-0.26%)
Jan 31, 2020 23.22 23.26 23.01 23.17 3,100 -0.00(-0.00%)
Jan 30, 2020 23.21 23.26 23.01 23.17 2,433 -0.23(-0.98%)
Jan 29, 2020 23.17 23.40 23.00 23.40 4,164 +0.38(+1.65%)
Jan 28, 2020 22.71 23.02 22.70 23.02 1,990 +0.27(+1.19%)
Jan 27, 2020 22.75 23.14 22.75 22.75 1,874 +0.00(+0.00%)
Jan 24, 2020 22.85 22.85 22.75 22.75 2,100 -0.06(-0.26%)
Jan 23, 2020 22.96 23.05 22.81 22.81 6,435 -0.39(-1.68%)
Jan 22, 2020 23.05 23.20 22.85 23.20 7,329 +0.15(+0.65%)
Jan 21, 2020 23.28 23.28 23.05 23.05 24,461 -0.20(-0.86%)
Jan 17, 2020 23.16 23.55 23.16 23.25 12,100 +0.10(+0.43%)
Jan 16, 2020 23.49 23.49 23.15 23.15 15,403 -0.61(-2.56%)
Jan 15, 2020 23.40 23.76 23.35 23.76 4,108 -0.12(-0.52%)
Jan 14, 2020 23.47 23.88 23.47 23.88 465 +0.38(+1.63%)
Jan 13, 2020 23.37 23.52 23.30 23.50 29,362 -0.05(-0.20%)
Jan 10, 2020 23.65 23.68 23.50 23.55 22,500 -0.16(-0.68%)
Jan 09, 2020 23.83 23.83 23.68 23.71 18,889 -0.05(-0.20%)
Jan 08, 2020 23.70 23.84 23.70 23.76 15,167 -0.04(-0.18%)
Jan 07, 2020 24.00 24.14 23.76 23.80 10,409 -0.20(-0.83%)
Jan 06, 2020 23.87 24.15 23.87 24.00 5,808 +0.13(+0.54%)
Jan 03, 2020 23.86 23.94 23.70 23.87 6,700 +0.01(+0.05%)
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.