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 (%)
Apr 29, 2016 24.10 24.50 24.09 24.50 1,450 +0.40(+1.66%)
Apr 28, 2016 23.88 24.14 23.88 24.10 2,476 +0.19(+0.79%)
Apr 27, 2016 23.81 23.91 23.81 23.91 575 -0.59(-2.41%)
Apr 26, 2016 24.40 24.50 24.37 24.50 11,209 +0.10(+0.41%)
Apr 25, 2016 24.49 24.49 24.40 24.40 2,500 -0.09(-0.37%)
Apr 22, 2016 24.50 24.50 24.49 24.49 525 +0.09(+0.37%)
Apr 21, 2016 24.50 24.50 24.05 24.40 3,090 +0.30(+1.24%)
Apr 20, 2016 23.73 24.50 23.73 24.10 1,700 -0.40(-1.63%)
Apr 19, 2016 24.30 24.50 24.25 24.50 3,386 +0.30(+1.23%)
Apr 18, 2016 24.09 24.40 24.09 24.20 3,820 -0.05(-0.20%)
Apr 15, 2016 24.00 24.25 23.99 24.25 891 +0.21(+0.87%)
Apr 13, 2016 23.83 24.04 24.04 24.04 2,400 +0.34(+1.43%)
Apr 12, 2016 23.60 23.70 23.60 23.70 1,950 +0.00(+0.00%)
Apr 11, 2016 23.50 23.70 23.50 23.70 1,240 +0.05(+0.21%)
Apr 08, 2016 23.54 23.65 23.54 23.65 1,471 +0.10(+0.42%)
Apr 07, 2016 23.40 23.55 23.40 23.55 1,900 -0.39(-1.63%)
Apr 06, 2016 23.94 23.94 23.40 23.94 3,340 +0.54(+2.31%)
Apr 05, 2016 23.40 23.50 23.30 23.40 3,700 -0.10(-0.43%)
Apr 04, 2016 23.30 23.69 23.30 23.50 1,900 +0.24(+1.03%)
Apr 01, 2016 24.15 24.15 23.26 23.26 3,400 -0.95(-3.92%)
Mar 31, 2016 24.30 24.30 24.20 24.21 1,925 +0.01(+0.04%)
Mar 30, 2016 24.39 24.40 24.00 24.20 3,975 +0.00(+0.00%)
Mar 29, 2016 24.37 24.40 24.10 24.20 5,290 +0.22(+0.94%)
Mar 28, 2016 23.75 23.98 23.75 23.98 900 -0.27(-1.13%)
Mar 23, 2016 23.77 24.25 24.25 24.25 1,700 +0.35(+1.46%)
Mar 22, 2016 24.15 24.15 23.90 23.90 7,480 -0.15(-0.62%)
Mar 21, 2016 23.60 24.09 23.60 24.05 3,674 +0.30(+1.26%)
Mar 18, 2016 23.30 23.79 23.30 23.75 1,100 +0.26(+1.11%)
Mar 17, 2016 23.60 23.60 23.25 23.49 3,730 -0.50(-2.08%)
Mar 16, 2016 23.99 23.99 23.99 23.99 200 +0.30(+1.27%)
Mar 15, 2016 23.13 23.69 23.13 23.69 2,522 +0.59(+2.55%)
Mar 14, 2016 23.12 23.43 22.70 23.10 2,051 -0.89(-3.71%)
Mar 11, 2016 23.99 24.05 23.02 23.99 5,083 +0.01(+0.04%)
Mar 10, 2016 23.59 23.98 23.09 23.98 4,985 +0.19(+0.80%)
Mar 09, 2016 24.60 24.60 23.51 23.79 5,790 +0.35(+1.49%)
Mar 08, 2016 24.00 24.00 23.37 23.44 3,771 -0.45(-1.88%)
Mar 07, 2016 23.95 23.95 23.35 23.89 3,445 +0.34(+1.44%)
Mar 04, 2016 23.00 23.84 22.55 23.55 2,860 +1.00(+4.43%)
Mar 03, 2016 22.55 22.55 22.55 22.55 100 +0.00(+0.00%)
Mar 02, 2016 22.03 22.99 22.03 22.55 4,900 +0.51(+2.31%)
Mar 01, 2016 22.59 22.59 22.04 22.04 854 +0.21(+0.96%)
Feb 29, 2016 22.07 22.11 21.73 21.83 3,144 +0.13(+0.60%)
Feb 26, 2016 21.80 21.80 21.11 21.70 5,527 +0.06(+0.30%)
Feb 25, 2016 21.60 22.26 21.60 21.64 14,100 -0.29(-1.30%)
Feb 23, 2016 22.36 22.59 21.80 21.92 1 -0.57(-2.53%)
Feb 22, 2016 22.49 23.09 22.48 22.49 3,193 +0.16(+0.72%)
Feb 19, 2016 22.50 22.50 22.33 22.33 755 +0.07(+0.31%)
Feb 18, 2016 22.39 22.71 22.26 22.26 850 -0.13(-0.58%)
Feb 17, 2016 22.39 22.39 22.39 22.39 357 -0.41(-1.80%)
Feb 16, 2016 22.80 22.80 22.22 22.80 4,300 +0.88(+4.01%)
Feb 12, 2016 21.80 21.92 21.92 21.92 6,600 +0.17(+0.78%)
Feb 11, 2016 22.00 22.00 21.50 21.75 3,600 -0.71(-3.16%)
Feb 10, 2016 22.60 22.93 21.82 22.46 29,800 -0.72(-3.11%)
Feb 09, 2016 23.91 23.91 23.16 23.18 953 -0.41(-1.75%)
Feb 08, 2016 24.00 24.00 23.59 23.59 2,061 -0.26(-1.08%)
Feb 05, 2016 23.40 24.00 23.40 23.85 1,108 +0.67(+2.89%)
Feb 04, 2016 23.18 23.18 23.18 23.18 654 -0.69(-2.89%)
Feb 03, 2016 23.50 23.87 23.00 23.87 2,541 +0.37(+1.57%)
Feb 02, 2016 23.79 23.79 23.50 23.50 2,812 -0.19(-0.80%)
Feb 01, 2016 23.47 23.94 23.47 23.69 2,491 -0.20(-0.84%)
Jan 29, 2016 23.60 24.00 23.60 23.89 1,410 +0.29(+1.23%)
Jan 28, 2016 23.30 23.60 23.30 23.60 3,811 +0.12(+0.51%)
Jan 26, 2016 23.23 23.48 23.48 23.48 7,900 -0.02(-0.08%)
Jan 25, 2016 23.48 23.50 23.44 23.50 12,093 +0.50(+2.17%)
Jan 22, 2016 23.05 23.50 23.00 23.00 3,894 +0.05(+0.22%)
Jan 21, 2016 22.10 23.30 22.10 22.95 7,730 +1.31(+6.05%)
Jan 20, 2016 22.09 22.21 20.15 21.64 4,003 -0.79(-3.52%)
Jan 19, 2016 23.05 23.05 22.33 22.43 6,450 -0.42(-1.84%)
Jan 15, 2016 22.64 22.85 22.85 22.85 2,600 -0.11(-0.48%)
Jan 14, 2016 23.72 23.72 22.91 22.96 5,250 -0.14(-0.61%)
Jan 13, 2016 23.90 24.06 22.70 23.10 15,633 -1.10(-4.55%)
Jan 12, 2016 24.00 24.57 23.85 24.20 8,038 +0.35(+1.46%)
Jan 11, 2016 23.85 23.85 23.85 23.85 320 -0.47(-1.92%)
Jan 08, 2016 24.32 24.32 24.00 24.32 1,550 +0.36(+1.50%)
Jan 07, 2016 23.83 24.60 23.83 23.96 16,140 -0.51(-2.08%)
Jan 06, 2016 24.47 24.47 24.47 24.47 226 +0.22(+0.91%)
Jan 05, 2016 24.25 24.25 24.25 24.25 1,641 +0.24(+0.99%)
Jan 04, 2016 24.15 24.18 24.15 24.01 3,625 -0.23(-0.94%)
Dec 31, 2015 24.00 24.24 24.24 24.24 5,100 +0.24(+0.99%)
Dec 30, 2015 24.20 24.56 23.97 24.00 2,331 +0.08(+0.34%)
Dec 29, 2015 23.89 24.25 23.89 23.92 2,941 -0.58(-2.37%)
Dec 28, 2015 23.83 24.50 23.81 24.50 1,400 +0.59(+2.47%)
Dec 24, 2015 23.91 23.91 23.91 23.91 200 -0.16(-0.66%)
Dec 23, 2015 24.10 24.10 23.85 24.07 1,400 -0.04(-0.17%)
Dec 22, 2015 24.11 24.11 24.11 24.11 454 -0.20(-0.82%)
Dec 21, 2015 24.31 24.31 24.31 24.31 200 -0.00(-0.00%)
Dec 18, 2015 24.70 24.75 24.05 24.31 12,253 -0.69(-2.76%)
Dec 17, 2015 24.90 25.00 24.90 25.00 675 +0.00(+0.00%)
Dec 16, 2015 24.11 25.00 24.00 25.00 2,256 +0.54(+2.21%)
Dec 15, 2015 24.46 24.46 24.46 24.46 200 -0.54(-2.16%)
Dec 14, 2015 25.00 25.00 25.00 25.00 3,000 -0.11(-0.44%)
Dec 10, 2015 25.15 25.11 25.11 25.11 2,700 -0.04(-0.16%)
Dec 09, 2015 25.39 25.39 25.00 25.15 2,440 +0.03(+0.11%)
Dec 07, 2015 25.05 25.50 25.05 25.12 1 -0.08(-0.30%)
Dec 04, 2015 25.20 25.20 25.20 25.20 250 +0.34(+1.37%)
Dec 03, 2015 25.20 25.20 24.86 24.86 427 -0.33(-1.31%)
Dec 02, 2015 25.19 25.19 25.19 25.19 540 +0.00(+0.00%)
Dec 01, 2015 25.19 25.19 25.19 25.19 1,000 +0.00(+0.00%)
Nov 30, 2015 25.05 25.19 25.00 25.19 3,582 +0.17(+0.68%)
Nov 25, 2015 25.00 25.02 25.02 25.02 1,800 -0.03(-0.12%)
Nov 24, 2015 25.19 25.19 24.80 25.05 7,388 +0.20(+0.80%)
Nov 23, 2015 25.15 25.15 24.85 24.85 2,975 -0.25(-1.00%)
Nov 20, 2015 24.90 25.25 24.90 25.10 9,910 -0.14(-0.55%)
Nov 19, 2015 25.10 25.38 25.04 25.24 8,744 +0.14(+0.56%)
Nov 18, 2015 25.00 25.10 25.00 25.10 4,027 +0.10(+0.40%)
Nov 17, 2015 24.90 25.10 24.90 25.00 5,475 +0.10(+0.40%)
Nov 16, 2015 24.78 25.00 24.78 24.90 602 -0.10(-0.40%)
Nov 12, 2015 24.70 25.08 24.70 25.00 168 +0.15(+0.60%)
Nov 11, 2015 24.85 24.85 24.68 24.85 8,697 +0.05(+0.20%)
Nov 10, 2015 24.83 24.84 24.80 24.80 3,607 +0.25(+1.02%)
Nov 09, 2015 24.55 24.55 24.55 24.55 674 +0.05(+0.20%)
Nov 06, 2015 24.89 24.89 24.50 24.50 5,446 -0.35(-1.41%)
Nov 05, 2015 24.87 24.90 24.67 24.85 6,122 -0.02(-0.08%)
Nov 04, 2015 24.92 24.94 24.82 24.87 2,659 +0.06(+0.23%)
Nov 03, 2015 24.80 24.89 24.80 24.81 3,092 -0.09(-0.35%)
Nov 02, 2015 24.80 24.90 24.80 24.90 2,322 +0.05(+0.20%)
Oct 30, 2015 24.80 24.90 24.75 24.85 2,212 +0.01(+0.04%)
Oct 29, 2015 24.85 24.87 24.75 24.84 6,500 -0.03(-0.13%)
Oct 28, 2015 24.90 24.95 24.80 24.87 4,114 +0.07(+0.30%)
Oct 27, 2015 24.96 24.96 24.80 24.80 3,986 +0.00(+0.00%)
Oct 26, 2015 24.85 24.85 24.75 24.80 2,320 -0.08(-0.32%)
Oct 23, 2015 24.65 25.00 24.65 24.88 4,400 +0.14(+0.57%)
Oct 22, 2015 24.50 24.79 24.50 24.74 7,048 -0.01(-0.04%)
Oct 21, 2015 24.50 24.75 24.50 24.75 2,200 +0.25(+1.02%)
Oct 20, 2015 24.50 24.50 24.40 24.50 2,400 +0.00(+0.00%)
Oct 19, 2015 24.30 24.50 24.25 24.50 6,879 +0.12(+0.49%)
Oct 16, 2015 24.61 24.61 24.25 24.38 9,015 -0.02(-0.08%)
Oct 15, 2015 24.27 24.60 24.27 24.40 19,029 -0.09(-0.37%)
Oct 14, 2015 24.49 24.49 24.30 24.49 11,328 +0.04(+0.16%)
Oct 13, 2015 24.40 24.45 24.30 24.45 3,175 +0.09(+0.37%)
Oct 12, 2015 24.35 24.36 24.27 24.36 5,812 -0.02(-0.08%)
Oct 09, 2015 24.60 24.60 24.18 24.38 3,550 +0.18(+0.74%)
Oct 08, 2015 24.20 24.20 24.20 24.20 1,148 +0.20(+0.83%)
Oct 07, 2015 24.15 24.15 24.00 24.00 8,103 -0.15(-0.62%)
Oct 06, 2015 24.30 24.30 24.15 24.15 15,664 -0.05(-0.21%)
Oct 05, 2015 24.26 24.26 24.10 24.20 24,800 -0.15(-0.62%)
Oct 02, 2015 24.50 24.60 24.12 24.35 7,255 +0.25(+1.04%)
Oct 01, 2015 24.56 24.56 24.05 24.10 403 -0.34(-1.39%)
Sep 30, 2015 24.59 24.59 24.00 24.44 9,274 +0.29(+1.20%)
Sep 29, 2015 24.17 24.35 24.00 24.15 3,791 -0.08(-0.33%)
Sep 28, 2015 24.21 24.23 24.21 24.23 1,500 -0.37(-1.50%)
Sep 25, 2015 24.31 24.60 24.31 24.60 2,200 +0.00(+0.00%)
Sep 24, 2015 24.20 24.91 24.20 24.60 8,569 +0.10(+0.41%)
Sep 23, 2015 24.50 24.55 23.97 24.50 5,910 +0.00(+0.00%)
Sep 22, 2015 24.50 24.50 24.50 24.50 900 +0.00(+0.00%)
Sep 21, 2015 24.53 24.54 24.50 24.50 1,340 +0.30(+1.24%)
Sep 18, 2015 24.55 24.55 24.20 24.20 2,745 -0.30(-1.22%)
Sep 17, 2015 24.50 24.53 24.36 24.50 6,700 +0.10(+0.41%)
Sep 16, 2015 24.56 24.57 24.40 24.40 2,860 +0.10(+0.41%)
Sep 15, 2015 24.60 24.60 24.20 24.30 2,700 -0.11(-0.45%)
Sep 14, 2015 27.00 27.00 24.25 24.41 3,500 -0.09(-0.37%)
Sep 11, 2015 24.50 24.50 24.30 24.50 4,660 -0.10(-0.41%)
Sep 10, 2015 24.60 24.60 24.42 24.60 2,710 -0.01(-0.04%)
Sep 09, 2015 24.58 24.69 24.57 24.61 2,950 +0.06(+0.24%)
Sep 08, 2015 24.13 24.55 24.13 24.55 1,641 +0.05(+0.20%)
Sep 04, 2015 24.60 24.50 24.50 24.50 800 +0.09(+0.37%)
Sep 03, 2015 24.50 24.68 24.41 24.41 4,600 -0.19(-0.77%)
Sep 02, 2015 24.62 24.62 24.50 24.60 860 +0.19(+0.78%)
Sep 01, 2015 24.61 24.72 24.41 24.41 3,650 -0.19(-0.77%)
Aug 31, 2015 24.46 24.60 24.46 24.60 1,101 +0.17(+0.70%)
Aug 28, 2015 24.76 24.76 24.47 24.43 10,823 -0.07(-0.29%)
Aug 27, 2015 24.32 24.52 24.20 24.50 7,064 +0.18(+0.74%)
Aug 26, 2015 24.50 24.55 23.91 24.32 3,600 +0.02(+0.08%)
Aug 25, 2015 24.86 24.86 24.16 24.30 4,625 +0.05(+0.21%)
Aug 24, 2015 24.20 24.95 24.20 24.25 8,904 -0.45(-1.84%)
Aug 21, 2015 24.75 24.87 24.49 24.70 9,215 -0.30(-1.18%)
Aug 20, 2015 24.95 25.00 24.80 25.00 3,150 +0.00(+0.00%)
Aug 19, 2015 25.00 25.00 24.96 25.00 1,600 +0.29(+1.17%)
Aug 18, 2015 25.00 25.00 24.71 24.71 1,800 -0.24(-0.96%)
Aug 17, 2015 24.78 24.95 24.70 24.95 4,325 +0.24(+0.97%)
Aug 14, 2015 24.71 24.71 24.71 24.71 500 +0.01(+0.04%)
Aug 13, 2015 24.83 24.95 24.50 24.70 7,935 -0.14(-0.56%)
Aug 12, 2015 24.95 24.95 24.50 24.84 4,670 +0.15(+0.61%)
Aug 11, 2015 24.95 25.00 24.52 24.69 8,236 -0.31(-1.24%)
Aug 10, 2015 25.00 25.00 25.00 25.00 1,250 +0.13(+0.52%)
Aug 07, 2015 24.90 24.90 24.87 24.87 1,875 -0.03(-0.12%)
Aug 06, 2015 24.91 24.91 24.90 24.90 405 +0.00(+0.00%)
Aug 05, 2015 24.90 25.00 24.90 24.90 3,800 -0.09(-0.36%)
Aug 04, 2015 24.90 25.15 24.90 24.99 2,793 +0.14(+0.56%)
Jul 31, 2015 24.98 24.85 24.85 24.85 7,900 -0.35(-1.39%)
Jul 30, 2015 25.21 25.22 25.20 25.20 3,835 -0.01(-0.04%)
Jul 29, 2015 25.57 25.57 25.19 25.21 2,317 -0.44(-1.72%)
Jul 28, 2015 25.50 25.65 25.16 25.65 2,750 +0.30(+1.18%)
Jul 24, 2015 25.36 25.35 25.35 25.35 4,100 +0.15(+0.60%)
Jul 23, 2015 25.17 25.20 25.17 25.20 900 +0.05(+0.20%)
Jul 22, 2015 25.38 25.38 25.15 25.15 500 +0.00(+0.00%)
Jul 21, 2015 25.15 25.25 25.15 25.15 2,600 +0.02(+0.08%)
Jul 20, 2015 25.19 25.19 25.13 25.13 1,001 -0.03(-0.12%)
Jul 17, 2015 25.00 25.27 24.96 25.16 6,122 -0.19(-0.75%)
Jul 16, 2015 25.25 25.35 25.25 25.35 900 -0.21(-0.82%)
Jul 15, 2015 25.26 25.56 25.26 25.56 3,311 +0.46(+1.83%)
Jul 14, 2015 25.05 25.10 25.05 25.10 1,110 +0.09(+0.36%)
Jul 10, 2015 25.00 25.01 25.01 25.01 200 -0.09(-0.36%)
Jul 09, 2015 25.23 25.23 25.10 25.10 1,770 -0.06(-0.24%)
Jul 08, 2015 25.03 25.48 25.03 25.16 1,000 +0.01(+0.04%)
Jul 07, 2015 25.04 25.15 25.03 25.15 3,050 +0.07(+0.28%)
Jul 06, 2015 25.08 25.08 25.08 25.08 250 +0.05(+0.20%)
Jul 02, 2015 25.05 25.03 25.03 25.03 2,100 +0.02(+0.08%)
Jul 01, 2015 25.02 25.03 25.00 25.01 2,656 +0.00(+0.00%)
Jun 30, 2015 25.48 25.48 24.95 25.01 2,447 +0.02(+0.08%)
Jun 29, 2015 25.09 25.09 24.99 24.99 6,000 +0.06(+0.24%)
Jun 26, 2015 25.00 25.00 24.93 24.93 11,724 -0.12(-0.48%)
Jun 25, 2015 25.09 25.09 25.02 25.05 6,919 -0.04(-0.16%)
Jun 24, 2015 25.23 25.23 25.02 25.09 5,425 +0.09(+0.36%)
Jun 23, 2015 25.04 25.04 25.00 25.00 480 -0.04(-0.16%)
Jun 22, 2015 25.00 25.04 25.00 25.04 215 -0.10(-0.41%)
Jun 19, 2015 25.14 25.14 25.14 25.14 300 +0.12(+0.50%)
Jun 18, 2015 25.05 25.05 25.02 25.02 2,610 +0.02(+0.08%)
Jun 17, 2015 24.93 25.00 24.93 25.00 3,360 +0.10(+0.40%)
Jun 16, 2015 24.87 25.03 24.87 24.90 1,270 +0.11(+0.44%)
Jun 15, 2015 24.73 25.66 24.73 24.79 2,000 -0.60(-2.36%)
Jun 12, 2015 25.60 25.60 25.30 25.39 1,000 +0.36(+1.44%)
Jun 11, 2015 25.57 25.57 25.03 25.03 1,200 -0.84(-3.25%)
Jun 10, 2015 25.12 25.87 25.12 25.87 1,870 +0.74(+2.94%)
Jun 09, 2015 25.12 25.17 25.12 25.13 2,636 -0.02(-0.08%)
Jun 08, 2015 25.18 25.18 25.15 25.15 700 -0.05(-0.20%)
Jun 05, 2015 25.20 25.20 25.20 25.20 325 +0.00(+0.00%)
Jun 04, 2015 25.12 25.40 25.12 25.20 1,600 +0.12(+0.48%)
Jun 03, 2015 25.08 25.08 25.08 25.08 200 -0.07(-0.28%)
Jun 02, 2015 25.18 25.18 25.01 25.15 1,500 -0.00(-0.00%)
Jun 01, 2015 25.78 25.78 25.15 25.15 432 -0.03(-0.12%)
May 29, 2015 25.47 25.52 25.15 25.18 1,993 -0.02(-0.08%)
May 27, 2015 25.12 25.20 25.20 25.20 700 +0.08(+0.32%)
May 26, 2015 25.14 25.14 25.10 25.12 1,124 +0.07(+0.28%)
May 22, 2015 25.18 25.05 25.05 25.05 4,500 -0.02(-0.08%)
May 21, 2015 25.20 25.20 25.07 25.07 700 -0.11(-0.44%)
May 20, 2015 25.05 25.49 25.05 25.18 6,560 +0.01(+0.04%)
May 19, 2015 25.51 25.51 25.17 25.17 750 +0.05(+0.20%)
May 18, 2015 25.12 25.12 25.10 25.12 1,504 +0.05(+0.20%)
May 15, 2015 25.25 25.25 25.05 25.07 2,851 +0.04(+0.16%)
May 14, 2015 25.04 25.04 25.03 25.03 1,250 -0.05(-0.20%)
May 13, 2015 25.00 25.08 25.00 25.08 3,950 +0.05(+0.20%)
May 12, 2015 25.75 25.75 25.03 25.03 1,355 -0.03(-0.12%)
May 11, 2015 25.01 25.06 25.01 25.06 374 +0.01(+0.04%)
May 08, 2015 25.25 25.25 25.05 25.05 1,026 -0.02(-0.08%)
May 07, 2015 25.10 25.15 25.05 25.07 3,396 +0.07(+0.28%)
May 06, 2015 25.14 25.14 25.00 25.00 5,408 -0.10(-0.40%)
May 05, 2015 24.98 25.35 24.98 25.10 2,111 -0.12(-0.48%)
May 04, 2015 25.05 25.44 25.05 25.22 1,600 -0.10(-0.40%)
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.