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 30, 2018 25.08 25.08 25.08 0 +0.08(+0.32%)
Apr 27, 2018 25.06 25.10 24.99 25.00 10,075 -0.04(-0.14%)
Apr 26, 2018 25.05 25.14 24.99 25.04 5,842 -0.16(-0.65%)
Apr 25, 2018 25.05 25.20 25.02 25.20 2,200 +0.05(+0.20%)
Apr 24, 2018 25.15 25.15 25.15 25.15 1,342 +0.00(+0.00%)
Apr 23, 2018 25.16 25.16 25.15 25.15 1,321 -0.06(-0.22%)
Apr 20, 2018 25.11 25.25 25.11 25.21 732 -0.04(-0.18%)
Apr 19, 2018 25.10 25.25 25.10 25.25 549 +0.07(+0.26%)
Apr 18, 2018 25.10 25.22 25.10 25.18 1,309 +0.03(+0.10%)
Apr 17, 2018 25.03 25.16 25.03 25.16 17,318 +0.02(+0.07%)
Apr 16, 2018 25.16 25.19 25.08 25.14 3,880 -0.15(-0.59%)
Apr 13, 2018 25.29 25.29 25.29 25.29 100 +0.09(+0.36%)
Apr 12, 2018 25.34 25.34 25.10 25.20 1,398 -0.14(-0.55%)
Apr 11, 2018 25.34 25.34 25.34 25.34 150 -0.64(-2.46%)
Apr 10, 2018 25.20 25.98 25.19 25.98 1,732 +0.93(+3.71%)
Apr 09, 2018 24.95 25.10 24.95 25.05 6,849 -0.05(-0.20%)
Apr 06, 2018 25.01 25.11 25.00 25.10 1,455 -0.06(-0.24%)
Apr 05, 2018 25.03 25.16 25.03 25.16 297 +0.01(+0.04%)
Apr 04, 2018 24.98 25.15 24.96 25.15 3,310 +0.10(+0.40%)
Apr 03, 2018 24.99 25.05 24.99 25.05 951 +0.01(+0.04%)
Apr 02, 2018 24.99 25.04 24.99 25.04 1,590 -0.07(-0.28%)
Mar 29, 2018 25.11 25.11 25.11 0 +0.05(+0.19%)
Mar 28, 2018 25.10 25.10 25.06 25.06 572 +0.04(+0.17%)
Mar 27, 2018 24.87 25.11 24.87 25.02 6,882 +0.02(+0.08%)
Mar 26, 2018 24.84 25.00 24.84 25.00 839 -0.05(-0.20%)
Mar 23, 2018 25.02 25.05 24.77 25.05 4,100 -0.00(-0.00%)
Mar 22, 2018 25.10 25.10 25.05 25.05 2,693 -0.04(-0.16%)
Mar 21, 2018 25.05 25.09 25.05 25.09 1,473 +0.01(+0.04%)
Mar 20, 2018 25.09 25.09 25.08 25.08 936 -0.01(-0.04%)
Mar 19, 2018 25.03 25.09 25.02 25.09 2,364 +0.02(+0.08%)
Mar 16, 2018 25.06 25.10 25.02 25.07 9,244 -0.02(-0.08%)
Mar 15, 2018 25.09 25.09 25.09 25.09 392 +0.14(+0.56%)
Mar 14, 2018 25.01 25.10 24.94 24.95 5,072 -0.28(-1.11%)
Mar 13, 2018 25.22 25.23 25.15 25.23 2,551 +0.10(+0.40%)
Mar 12, 2018 25.11 25.14 25.04 25.13 2,260 -0.09(-0.36%)
Mar 09, 2018 25.07 25.22 25.07 25.22 700 +0.07(+0.28%)
Mar 08, 2018 25.09 25.15 25.06 25.15 508 +0.03(+0.11%)
Mar 07, 2018 25.12 25.12 1,234 +0.06(+0.23%)
Mar 06, 2018 25.07 25.07 25.07 25.07 2,284 -0.03(-0.14%)
Mar 05, 2018 25.10 25.10 25.10 25.10 100 +0.05(+0.20%)
Mar 02, 2018 25.02 25.10 25.02 25.05 4,553 -0.11(-0.44%)
Mar 01, 2018 25.11 25.16 25.11 25.16 506 +0.03(+0.12%)
Feb 28, 2018 25.13 25.13 25.13 25.13 449 +0.03(+0.12%)
Feb 27, 2018 25.10 25.10 25.10 25.10 1,000 +0.00(+0.00%)
Feb 26, 2018 25.13 25.17 25.10 25.10 2,983 -0.03(-0.12%)
Feb 23, 2018 25.06 25.13 25.06 25.13 461 -0.01(-0.04%)
Feb 22, 2018 25.06 25.14 25.05 25.14 1,500 +0.02(+0.08%)
Feb 21, 2018 25.04 25.12 25.01 25.12 4,147 +0.08(+0.32%)
Feb 20, 2018 24.95 25.04 24.93 25.04 7,163 +0.11(+0.44%)
Feb 16, 2018 24.93 24.93 24.93 0 -0.18(-0.72%)
Feb 15, 2018 25.15 25.16 24.99 25.11 8,091 -0.07(-0.28%)
Feb 14, 2018 25.17 25.18 25.15 25.18 1,711 +0.00(+0.00%)
Feb 13, 2018 25.14 25.22 25.08 25.18 2,816 +0.07(+0.28%)
Feb 09, 2018 25.11 25.11 25.11 0 -0.03(-0.12%)
Feb 08, 2018 25.10 25.15 25.09 25.14 57,763 +0.09(+0.36%)
Feb 07, 2018 25.10 25.10 25.05 25.05 1,200 -0.02(-0.08%)
Feb 06, 2018 25.05 25.07 25.05 25.07 11,320 +0.02(+0.08%)
Feb 05, 2018 25.15 25.15 25.05 25.05 4,107 -0.09(-0.36%)
Feb 02, 2018 25.05 25.14 25.05 25.14 4,812 +0.06(+0.22%)
Feb 01, 2018 25.08 25.08 25.10 25.08 1,951 -0.02(-0.06%)
Jan 31, 2018 25.15 25.15 25.10 25.10 2,122 -0.03(-0.12%)
Jan 30, 2018 25.15 25.07 25.13 25,487 -0.02(-0.08%)
Jan 29, 2018 25.20 25.20 25.10 25.15 7,090 +0.07(+0.28%)
Jan 26, 2018 25.09 25.10 25.08 25.08 5,007 -0.01(-0.04%)
Jan 25, 2018 25.10 25.15 25.09 25.09 9,408 -0.06(-0.24%)
Jan 24, 2018 25.12 25.15 25.08 25.15 8,483 +0.05(+0.20%)
Jan 23, 2018 25.09 25.10 25.09 25.10 2,275 +0.00(+0.00%)
Jan 22, 2018 25.10 25.11 25.08 25.10 5,526 +0.04(+0.16%)
Jan 19, 2018 25.06 25.10 25.05 25.06 1,900 +0.00(+0.00%)
Jan 18, 2018 25.14 25.14 25.06 25.06 1,200 -0.04(-0.16%)
Jan 17, 2018 25.05 25.10 25.05 25.10 5,765 +0.01(+0.04%)
Jan 16, 2018 25.06 25.09 25.05 25.09 5,095 +0.03(+0.12%)
Jan 12, 2018 25.06 25.06 25.06 0 +0.02(+0.07%)
Jan 11, 2018 25.01 25.04 25.01 25.04 900 +0.00(+0.01%)
Jan 10, 2018 25.07 25.07 25.02 25.04 3,654 -0.03(-0.12%)
Jan 09, 2018 25.15 25.15 25.07 25.07 911 -0.03(-0.12%)
Jan 08, 2018 25.08 25.12 25.03 25.10 8,057 -0.02(-0.10%)
Jan 05, 2018 25.15 25.15 25.12 25.12 1,500 -0.07(-0.30%)
Jan 04, 2018 25.06 25.20 25.06 25.20 640 +0.10(+0.40%)
Jan 03, 2018 25.06 25.10 25.06 25.10 736 +0.05(+0.20%)
Jan 02, 2018 25.24 25.24 25.05 25.05 5,340 -0.19(-0.75%)
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%)
Oct 02, 2017 25.28 25.28 25.11 25.11 6,096 -0.04(-0.16%)
Sep 29, 2017 25.15 25.15 25.15 25.15 500 +0.00(+0.00%)
Sep 28, 2017 25.11 25.15 25.11 25.15 1,150 +0.05(+0.19%)
Sep 27, 2017 25.06 25.17 25.06 25.10 3,944 +0.02(+0.09%)
Sep 26, 2017 25.11 25.18 25.01 25.08 4,582 -0.11(-0.44%)
Sep 25, 2017 25.16 25.29 25.15 25.19 4,212 +0.16(+0.64%)
Sep 22, 2017 25.12 25.12 25.01 25.03 1,575 -0.04(-0.16%)
Sep 21, 2017 25.12 25.12 25.01 25.07 17,005 -0.04(-0.16%)
Sep 20, 2017 24.95 25.11 24.95 25.11 13,391 +0.11(+0.44%)
Sep 19, 2017 25.15 25.15 24.95 25.00 5,075 -0.08(-0.31%)
Sep 18, 2017 25.10 25.10 24.94 25.08 14,531 -0.04(-0.16%)
Sep 15, 2017 25.04 25.19 25.04 25.12 3,800 +0.13(+0.52%)
Sep 14, 2017 25.15 25.15 24.99 24.99 6,395 -0.41(-1.61%)
Sep 13, 2017 25.41 25.50 25.38 25.40 14,200 +0.06(+0.24%)
Sep 12, 2017 25.39 25.39 25.34 25.34 7,789 -0.14(-0.55%)
Sep 11, 2017 25.38 25.48 25.38 25.48 4,050 +0.03(+0.12%)
Sep 08, 2017 25.55 25.55 25.45 25.45 1,152 -0.03(-0.12%)
Sep 07, 2017 25.45 25.48 25.38 25.48 1,300 +0.02(+0.09%)
Sep 06, 2017 25.44 25.46 25.38 25.46 3,619 +0.02(+0.07%)
Sep 05, 2017 25.32 25.44 25.32 25.44 570 +0.00(+0.00%)
Sep 01, 2017 25.38 25.44 25.38 25.44 600 -0.00(-0.00%)
Aug 31, 2017 25.42 25.44 25.39 25.44 950 +0.09(+0.36%)
Aug 30, 2017 25.20 25.47 25.20 25.35 12,240 +0.23(+0.92%)
Aug 29, 2017 25.43 25.44 25.12 25.12 5,295 -0.13(-0.51%)
Aug 28, 2017 25.47 25.47 25.22 25.25 6,500 -0.17(-0.66%)
Aug 25, 2017 25.42 25.42 25.42 25.42 400 +0.02(+0.07%)
Aug 24, 2017 25.27 25.40 25.27 25.40 1,860 +0.00(+0.00%)
Aug 23, 2017 25.35 25.40 25.35 25.40 500 -0.03(-0.12%)
Aug 22, 2017 25.48 25.48 25.31 25.43 2,450 +0.19(+0.75%)
Aug 21, 2017 25.30 25.39 25.22 25.24 2,400 -0.05(-0.20%)
Aug 18, 2017 25.34 25.34 25.01 25.29 9,466 +0.02(+0.08%)
Aug 16, 2017 25.27 25.27 25.27 0 -0.03(-0.12%)
Aug 15, 2017 25.23 25.30 25.20 25.30 1,300 +0.07(+0.28%)
Aug 14, 2017 25.20 25.28 23.93 25.23 8,670 -0.07(-0.28%)
Aug 11, 2017 25.32 25.35 25.30 25.30 625 +0.02(+0.08%)
Aug 09, 2017 25.28 25.28 25.28 0 +0.06(+0.24%)
Aug 08, 2017 25.35 25.35 25.20 25.22 5,484 -0.15(-0.59%)
Aug 07, 2017 25.35 25.38 25.35 25.37 3,200 +0.02(+0.08%)
Aug 04, 2017 25.35 25.35 25.35 25.35 200 -0.04(-0.17%)
Aug 02, 2017 25.39 25.39 25.39 0 +0.09(+0.36%)
Aug 01, 2017 25.30 25.30 25.30 25.30 850 +0.00(+0.00%)
Jul 27, 2017 25.30 25.30 25.30 0 +0.13(+0.52%)
Jul 26, 2017 25.36 25.36 25.17 25.17 2,930 -0.13(-0.51%)
Jul 25, 2017 25.37 25.38 25.30 25.30 2,185 -0.02(-0.08%)
Jul 24, 2017 25.32 25.32 25.32 25.32 900 +0.00(+0.00%)
Jul 21, 2017 25.32 25.32 25.32 25.32 200 +0.07(+0.28%)
Jul 20, 2017 25.30 25.30 25.25 25.25 700 -0.05(-0.19%)
Jul 19, 2017 25.29 25.30 25.29 25.30 700 -0.05(-0.20%)
Jul 18, 2017 25.16 25.35 25.07 25.35 6,080 +0.05(+0.20%)
Jul 17, 2017 25.37 25.37 25.30 25.30 515 +0.13(+0.50%)
Jul 14, 2017 25.17 25.30 25.17 25.17 400 -0.11(-0.45%)
Jul 13, 2017 25.22 25.29 25.00 25.29 11,200 +0.03(+0.11%)
Jul 12, 2017 25.29 25.30 25.26 25.26 1,299 -0.04(-0.15%)
Jul 11, 2017 25.31 25.31 25.30 25.30 550 +0.00(+0.00%)
Jul 10, 2017 25.32 25.35 25.28 25.30 2,590 +0.00(+0.00%)
Jul 07, 2017 25.25 25.30 25.25 25.30 1,200 -0.09(-0.35%)
Jul 06, 2017 25.30 25.39 25.28 25.39 3,360 +0.17(+0.67%)
Jul 05, 2017 25.22 25.22 25.22 25.22 375 +0.00(+0.01%)
Jul 03, 2017 25.22 25.28 25.21 25.22 1,000 -0.14(-0.56%)
Jun 30, 2017 25.40 25.40 25.36 25.36 1,358 +0.01(+0.03%)
Jun 29, 2017 25.26 25.35 25.25 25.35 700 +0.11(+0.44%)
Jun 28, 2017 25.29 25.30 25.23 25.24 1,799 -0.01(-0.04%)
Jun 27, 2017 25.25 25.26 25.25 25.25 2,410 -0.05(-0.20%)
Jun 26, 2017 25.30 25.30 25.28 25.30 2,550 -0.00(-0.00%)
Jun 23, 2017 25.33 25.35 25.30 25.30 2,980 -0.05(-0.20%)
Jun 22, 2017 25.35 25.35 25.35 25.35 100 +0.05(+0.20%)
Jun 21, 2017 25.31 25.31 25.30 25.30 1,184 +0.00(+0.00%)
Jun 20, 2017 25.31 25.32 25.30 25.30 579 +0.00(+0.00%)
Jun 19, 2017 25.31 25.32 25.30 25.30 1,245 -0.01(-0.04%)
Jun 16, 2017 25.31 25.31 25.30 25.31 1,318 -0.02(-0.08%)
Jun 14, 2017 25.33 25.33 25.33 0 +0.03(+0.12%)
Jun 13, 2017 25.31 25.31 25.29 25.30 3,431 -0.20(-0.78%)
Jun 08, 2017 25.50 25.50 25.50 0 +0.03(+0.11%)
Jun 07, 2017 25.36 25.49 25.32 25.47 3,100 +0.01(+0.04%)
Jun 06, 2017 25.31 25.49 25.31 25.46 1,600 +0.07(+0.27%)
Jun 05, 2017 25.35 25.49 25.30 25.39 5,296 -0.11(-0.42%)
Jun 02, 2017 25.36 25.50 25.36 25.50 1,400 +0.00(+0.00%)
Jun 01, 2017 25.50 25.50 25.41 25.50 3,586 +0.01(+0.04%)
May 31, 2017 25.44 25.49 25.35 25.49 4,825 +0.00(+0.00%)
May 30, 2017 25.49 25.49 25.49 25.49 1,000 +0.00(+0.02%)
May 26, 2017 25.37 25.49 25.37 25.48 1,470 +0.09(+0.33%)
May 25, 2017 25.40 25.49 25.40 25.40 2,265 -0.08(-0.33%)
May 24, 2017 25.37 25.48 25.36 25.48 1,543 +0.08(+0.33%)
May 23, 2017 25.35 25.40 25.35 25.40 612 -0.03(-0.12%)
May 22, 2017 25.34 25.50 25.30 25.43 3,305 -0.07(-0.27%)
May 19, 2017 25.40 25.50 25.36 25.50 1,167 +0.05(+0.20%)
May 17, 2017 25.45 25.45 25.45 0 -0.05(-0.20%)
May 16, 2017 25.35 25.50 25.31 25.50 4,520 +0.08(+0.31%)
May 15, 2017 25.32 25.42 25.32 25.42 800 +0.08(+0.32%)
May 12, 2017 25.26 25.41 25.26 25.34 3,000 +0.08(+0.32%)
May 11, 2017 25.38 25.38 25.18 25.26 15,108 -0.13(-0.51%)
May 10, 2017 25.34 25.40 25.19 25.39 28,180 -0.05(-0.20%)
May 09, 2017 25.30 25.65 25.00 25.44 43,560 -0.01(-0.04%)
May 08, 2017 25.37 25.45 25.34 25.45 3,702 +0.12(+0.47%)
May 05, 2017 25.33 25.34 25.33 25.33 3,600 +0.00(+0.00%)
May 03, 2017 25.33 25.33 25.33 0 +0.03(+0.12%)
May 02, 2017 25.30 25.30 25.30 25.30 600 -0.08(-0.32%)
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.