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, 2019 25.01 25.03 25.01 25.02 1,556 +0.05(+0.20%)
Apr 29, 2019 24.97 25.00 24.95 24.97 1,776 +0.01(+0.04%)
Apr 26, 2019 24.90 24.96 24.90 24.96 500 +0.02(+0.07%)
Apr 25, 2019 24.88 24.94 24.87 24.94 714 -0.07(-0.27%)
Apr 24, 2019 24.99 25.01 24.85 25.01 3,849 +0.02(+0.08%)
Apr 23, 2019 24.99 25.00 24.99 24.99 1,090 +0.09(+0.36%)
Apr 22, 2019 24.79 24.95 24.65 24.90 2,612 -0.09(-0.36%)
Apr 18, 2019 24.98 25.00 24.98 24.99 1,200 -0.01(-0.04%)
Apr 17, 2019 24.85 25.00 24.85 25.00 4,651 +0.02(+0.08%)
Apr 16, 2019 24.86 24.98 24.85 24.98 561 +0.06(+0.24%)
Apr 15, 2019 24.96 24.96 24.91 24.92 1,122 -0.09(-0.36%)
Apr 12, 2019 25.01 25.01 25.01 25.01 400 +0.11(+0.44%)
Apr 11, 2019 24.79 24.90 24.79 24.90 2,438 +0.09(+0.36%)
Apr 10, 2019 24.81 24.81 24.81 24.81 942 -0.06(-0.26%)
Apr 09, 2019 24.81 24.87 24.81 24.87 1,289 +0.25(+1.04%)
Apr 08, 2019 24.62 24.62 24.62 24.62 603 -0.11(-0.44%)
Apr 05, 2019 24.74 24.87 24.60 24.73 1,500 +0.18(+0.73%)
Apr 03, 2019 24.55 24.55 24.55 0 +0.12(+0.49%)
Apr 02, 2019 24.70 24.73 24.43 24.43 1,911 -0.25(-1.02%)
Apr 01, 2019 24.78 24.78 24.62 24.68 3,516 +0.13(+0.54%)
Mar 29, 2019 24.64 24.64 24.50 24.55 2,100 -0.10(-0.41%)
Mar 28, 2019 24.80 24.80 24.53 24.65 700 -0.22(-0.90%)
Mar 27, 2019 24.87 24.87 24.87 24.87 402 +0.37(+1.52%)
Mar 26, 2019 24.50 24.87 24.50 24.50 2,408 +0.03(+0.13%)
Mar 25, 2019 24.42 24.47 24.35 24.47 740 +0.02(+0.09%)
Mar 22, 2019 24.37 24.45 24.25 24.45 6,900 +0.22(+0.91%)
Mar 21, 2019 24.40 24.49 24.23 24.23 6,117 -0.14(-0.57%)
Mar 20, 2019 24.65 24.80 24.32 24.37 5,797 -0.10(-0.40%)
Mar 19, 2019 24.50 24.50 24.40 24.47 3,061 -0.06(-0.25%)
Mar 18, 2019 24.64 24.64 24.53 24.53 443 +0.00(+0.01%)
Mar 15, 2019 24.66 24.66 24.51 24.53 1,000 -0.03(-0.13%)
Mar 14, 2019 24.57 24.57 24.55 24.56 2,143 -0.33(-1.33%)
Mar 13, 2019 24.77 24.90 24.40 24.89 10,169 +0.14(+0.57%)
Mar 12, 2019 24.80 24.80 24.70 24.75 3,212 +0.02(+0.08%)
Mar 11, 2019 24.82 24.82 24.73 24.73 700 -0.09(-0.35%)
Mar 08, 2019 24.89 24.90 24.73 24.82 5,000 -0.01(-0.06%)
Mar 07, 2019 24.78 24.83 24.78 24.83 1,000 -0.06(-0.23%)
Mar 06, 2019 24.74 24.90 24.74 24.89 2,864 +0.19(+0.76%)
Mar 05, 2019 24.68 24.91 24.65 24.70 6,882 +0.03(+0.14%)
Mar 04, 2019 24.45 24.81 24.45 24.67 4,563 +0.25(+1.00%)
Mar 01, 2019 24.61 24.61 24.25 24.42 8,200 -0.02(-0.08%)
Feb 28, 2019 24.50 24.50 24.44 24.44 5,685 -0.06(-0.24%)
Feb 27, 2019 24.65 24.76 24.50 24.50 14,432 -0.17(-0.69%)
Feb 26, 2019 24.59 24.86 24.59 24.67 2,661 +0.02(+0.07%)
Feb 25, 2019 24.51 24.94 24.51 24.65 1,881 +0.15(+0.62%)
Feb 22, 2019 24.53 24.59 24.50 24.50 1,000 +0.00(+0.00%)
Feb 21, 2019 24.67 24.81 24.50 24.50 7,584 -0.20(-0.83%)
Feb 20, 2019 24.78 24.83 24.68 24.70 1,789 +0.07(+0.30%)
Feb 19, 2019 24.93 24.97 24.60 24.63 3,346 -0.37(-1.48%)
Feb 15, 2019 24.83 25.00 24.83 25.00 2,700 -0.00(-0.00%)
Feb 14, 2019 25.00 25.01 24.86 25.00 3,570 +0.11(+0.44%)
Feb 13, 2019 24.99 24.99 24.67 24.89 3,083 +0.24(+0.98%)
Feb 12, 2019 24.98 25.00 24.65 24.65 1,401 -0.28(-1.13%)
Feb 11, 2019 24.71 24.98 24.71 24.93 3,066 +0.22(+0.89%)
Feb 08, 2019 24.80 24.80 24.71 24.71 3,000 -0.21(-0.84%)
Feb 07, 2019 24.63 24.92 24.63 24.92 4,057 +0.29(+1.18%)
Feb 06, 2019 24.69 24.84 24.63 24.63 2,443 -0.17(-0.69%)
Feb 05, 2019 24.68 25.00 24.68 24.80 4,972 -0.10(-0.40%)
Feb 04, 2019 24.95 25.09 24.76 24.90 3,509 +0.00(+0.00%)
Feb 01, 2019 24.80 24.91 24.76 24.90 1,900 +0.15(+0.60%)
Jan 31, 2019 24.62 24.95 24.62 24.75 3,517 +0.14(+0.55%)
Jan 30, 2019 24.63 24.75 24.60 24.62 3,453 -0.13(-0.54%)
Jan 29, 2019 24.44 24.75 24.35 24.75 5,460 +0.30(+1.23%)
Jan 28, 2019 24.54 24.55 24.35 24.45 5,581 +0.04(+0.16%)
Jan 25, 2019 24.68 24.68 24.36 24.41 4,100 +0.01(+0.04%)
Jan 24, 2019 24.50 24.55 24.40 24.40 1,821 -0.10(-0.41%)
Jan 23, 2019 24.70 24.70 24.50 24.50 2,269 -0.17(-0.69%)
Jan 22, 2019 24.65 24.70 24.58 24.67 7,794 -0.00(-0.00%)
Jan 18, 2019 24.67 24.67 24.54 24.67 1,100 +0.01(+0.04%)
Jan 17, 2019 24.40 24.96 24.40 24.66 11,372 -0.02(-0.06%)
Jan 16, 2019 24.40 24.71 24.40 24.68 5,291 -0.02(-0.10%)
Jan 15, 2019 24.61 24.95 24.57 24.70 15,385 -0.30(-1.20%)
Jan 14, 2019 24.64 25.00 24.64 25.00 2,863 +0.16(+0.64%)
Jan 11, 2019 24.65 24.84 24.60 24.84 1,500 +0.39(+1.60%)
Jan 10, 2019 24.56 24.67 24.20 24.45 7,093 -0.05(-0.21%)
Jan 09, 2019 24.21 24.61 24.21 24.50 5,763 +0.02(+0.09%)
Jan 08, 2019 24.61 24.65 24.48 24.48 1,527 -0.12(-0.49%)
Jan 07, 2019 24.95 24.96 24.54 24.60 4,186 -0.18(-0.73%)
Jan 04, 2019 24.98 24.98 24.50 24.78 5,100 +0.03(+0.10%)
Jan 03, 2019 24.56 24.85 24.56 24.75 2,427 +0.02(+0.06%)
Jan 02, 2019 24.85 24.90 24.66 24.74 18,913 -0.01(-0.04%)
Dec 31, 2018 24.56 24.98 23.89 24.75 7,700 +0.58(+2.40%)
Dec 28, 2018 23.72 24.17 23.72 24.17 4,500 +0.62(+2.63%)
Dec 27, 2018 23.85 23.85 23.45 23.55 2,090 +0.00(+0.00%)
Dec 26, 2018 23.88 24.00 23.50 23.55 8,875 -0.65(-2.69%)
Dec 24, 2018 24.20 24.20 24.20 24.20 100 +0.00(+0.00%)
Dec 21, 2018 24.51 24.51 24.07 24.20 5,700 -0.30(-1.22%)
Dec 20, 2018 24.52 24.54 24.50 24.50 500 -0.34(-1.37%)
Dec 19, 2018 24.84 24.85 24.63 24.84 5,412 -0.01(-0.04%)
Dec 18, 2018 24.76 24.97 24.65 24.85 5,347 +0.09(+0.35%)
Dec 17, 2018 24.90 24.93 24.67 24.76 1,344 -0.19(-0.75%)
Dec 14, 2018 25.00 25.00 24.95 24.95 1,000 -0.05(-0.21%)
Dec 13, 2018 24.75 25.01 24.64 25.00 12,776 +0.06(+0.23%)
Dec 12, 2018 25.00 25.00 24.93 24.95 2,590 -0.05(-0.22%)
Dec 11, 2018 24.92 25.10 24.92 25.00 3,042 +0.29(+1.17%)
Dec 10, 2018 24.84 24.94 24.71 24.71 4,489 +0.11(+0.45%)
Dec 07, 2018 25.00 25.00 24.55 24.60 6,200 -0.38(-1.52%)
Dec 06, 2018 24.65 25.00 24.58 24.98 7,841 +0.29(+1.17%)
Dec 04, 2018 24.70 24.70 24.68 24.69 1,200 +0.04(+0.16%)
Dec 03, 2018 24.55 24.69 24.51 24.65 5,934 +0.15(+0.61%)
Nov 30, 2018 24.53 24.55 24.48 24.50 6,900 -0.03(-0.14%)
Nov 29, 2018 24.55 24.55 24.38 24.53 7,644 -0.02(-0.06%)
Nov 28, 2018 24.40 24.55 24.40 24.55 4,553 -0.04(-0.16%)
Nov 27, 2018 24.62 24.62 24.55 24.59 3,055 +0.09(+0.36%)
Nov 26, 2018 24.65 24.65 24.45 24.50 2,718 -0.20(-0.80%)
Nov 23, 2018 24.70 24.70 24.70 24.70 100 +0.00(+0.00%)
Nov 21, 2018 24.70 24.70 24.70 0 +0.20(+0.82%)
Nov 19, 2018 24.50 24.50 24.50 0 -0.17(-0.69%)
Nov 16, 2018 24.16 24.67 24.16 24.67 1,900 +0.23(+0.94%)
Nov 15, 2018 24.48 24.48 24.36 24.44 2,479 -0.26(-1.06%)
Nov 14, 2018 24.80 24.80 24.70 24.70 316 +0.34(+1.40%)
Nov 13, 2018 24.59 24.59 24.36 24.36 2,691 -0.32(-1.29%)
Nov 12, 2018 24.80 24.80 24.68 24.68 438 +0.25(+1.02%)
Nov 09, 2018 24.43 24.43 24.43 24.43 800 -0.23(-0.92%)
Nov 08, 2018 24.50 24.66 24.46 24.66 5,326 +0.26(+1.05%)
Nov 07, 2018 24.50 24.50 24.35 24.40 6,226 -0.05(-0.19%)
Nov 06, 2018 24.36 24.50 24.36 24.45 1,571 +0.02(+0.08%)
Nov 05, 2018 24.38 24.50 24.38 24.43 3,770 -0.17(-0.70%)
Nov 02, 2018 24.68 24.68 24.60 24.60 600 -0.16(-0.67%)
Nov 01, 2018 24.64 24.80 24.64 24.77 2,451 -0.09(-0.35%)
Oct 31, 2018 24.90 24.90 24.60 24.85 5,654 -0.09(-0.35%)
Oct 30, 2018 24.90 25.10 24.90 24.94 2,002 -0.06(-0.25%)
Oct 29, 2018 25.12 25.12 25.00 25.00 5,892 -0.12(-0.48%)
Oct 25, 2018 25.12 25.12 25.12 0 +0.02(+0.08%)
Oct 24, 2018 25.10 25.10 25.10 25.10 800 +0.10(+0.40%)
Oct 23, 2018 25.00 25.00 25.00 25.00 799 +0.00(+0.00%)
Oct 22, 2018 25.03 25.06 25.00 25.00 1,572 -0.12(-0.47%)
Oct 19, 2018 25.12 25.14 25.12 25.12 1,700 +0.12(+0.47%)
Oct 18, 2018 25.00 25.00 25.00 25.00 88 +0.00(+0.00%)
Oct 17, 2018 25.00 25.00 25.00 25.00 593 +0.00(+0.00%)
Oct 16, 2018 25.00 25.00 25.00 25.00 576 +0.08(+0.32%)
Oct 15, 2018 24.92 24.92 24.92 24.92 97 +0.00(+0.00%)
Oct 12, 2018 24.61 24.98 24.61 24.92 2,900 +0.22(+0.89%)
Oct 11, 2018 24.70 24.70 1 +0.00(+0.00%)
Oct 10, 2018 24.70 24.70 24.70 24.70 400 -0.10(-0.40%)
Oct 09, 2018 24.80 24.80 24.80 24.80 800 +0.10(+0.40%)
Oct 08, 2018 24.75 24.75 24.70 24.70 509 -0.05(-0.20%)
Oct 03, 2018 24.75 24.75 24.75 0 +0.01(+0.04%)
Oct 02, 2018 24.91 25.13 24.74 24.74 7,270 -0.24(-0.96%)
Oct 01, 2018 24.98 24.98 24.75 24.98 9,015 +0.18(+0.73%)
Sep 28, 2018 24.60 24.86 24.60 24.80 2,300 -0.07(-0.28%)
Sep 27, 2018 24.87 24.87 24.87 24.87 187 +0.12(+0.48%)
Sep 26, 2018 24.61 24.75 24.61 24.75 616 +0.15(+0.61%)
Sep 25, 2018 25.05 25.05 24.60 24.60 12,599 -0.53(-2.11%)
Sep 24, 2018 25.05 25.13 25.05 25.13 1,928 -0.01(-0.04%)
Sep 20, 2018 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 19, 2018 25.05 25.14 24.69 25.14 1,070 +0.09(+0.36%)
Sep 18, 2018 25.05 25.05 25.05 25.05 500 -0.05(-0.20%)
Sep 17, 2018 25.15 25.15 25.07 25.10 2,600 +0.01(+0.04%)
Sep 13, 2018 25.09 25.09 25.09 0 -0.26(-1.03%)
Sep 12, 2018 25.30 25.35 25.04 25.35 3,324 +0.15(+0.60%)
Sep 11, 2018 25.20 25.22 25.20 25.20 950 -0.12(-0.47%)
Sep 10, 2018 25.32 25.32 25.32 25.32 114 +0.02(+0.08%)
Sep 07, 2018 25.31 25.31 25.20 25.30 1,700 +0.19(+0.76%)
Sep 06, 2018 25.05 25.31 25.03 25.11 4,530 -0.22(-0.85%)
Sep 05, 2018 25.30 25.34 25.13 25.33 2,697 -0.01(-0.05%)
Sep 04, 2018 25.34 25.34 25.23 25.34 2,880 +0.14(+0.56%)
Aug 31, 2018 25.20 25.20 25.20 0 +0.14(+0.58%)
Aug 30, 2018 25.11 25.11 25.05 25.05 1,069 -0.19(-0.74%)
Aug 29, 2018 25.24 25.24 25.24 25.24 699 +0.01(+0.04%)
Aug 28, 2018 25.15 25.24 25.15 25.23 3,633 +0.09(+0.35%)
Aug 27, 2018 25.09 25.14 25.09 25.14 982 -0.04(-0.15%)
Aug 24, 2018 25.06 25.18 25.05 25.18 2,600 -0.05(-0.20%)
Aug 23, 2018 25.05 25.25 25.05 25.23 2,523 +0.06(+0.22%)
Aug 22, 2018 25.20 25.20 25.17 25.17 260 -0.03(-0.10%)
Aug 21, 2018 25.15 25.20 25.05 25.20 4,833 +0.06(+0.26%)
Aug 20, 2018 25.24 25.24 25.14 25.14 1,910 -0.03(-0.14%)
Aug 17, 2018 25.00 25.17 25.00 25.17 200 +0.17(+0.68%)
Aug 16, 2018 24.99 25.00 24.99 25.00 1,938 -0.09(-0.38%)
Aug 14, 2018 25.09 25.09 25.09 0 +0.06(+0.26%)
Aug 13, 2018 24.87 25.05 24.82 25.03 3,463 +0.14(+0.56%)
Aug 10, 2018 24.92 24.92 24.83 24.89 15,100 +0.34(+1.38%)
Aug 09, 2018 24.50 24.55 24.50 24.55 1,500 +0.20(+0.82%)
Aug 08, 2018 24.45 24.45 24.29 24.35 6,050 -0.11(-0.45%)
Aug 07, 2018 24.55 24.62 24.46 24.46 2,370 -0.09(-0.37%)
Aug 06, 2018 24.70 24.70 24.55 24.55 3,349 +0.00(+0.00%)
Aug 03, 2018 24.55 24.65 24.55 24.55 3,600 -0.01(-0.04%)
Aug 02, 2018 24.70 24.70 24.56 24.56 2,272 +0.01(+0.04%)
Aug 01, 2018 24.55 24.62 24.55 24.55 4,530 -0.02(-0.08%)
Jul 31, 2018 24.69 24.69 24.55 24.57 1,811 -0.03(-0.12%)
Jul 30, 2018 24.56 24.60 24.56 24.60 1,091 +0.10(+0.41%)
Jul 26, 2018 24.50 24.50 24.50 0 -0.12(-0.49%)
Jul 25, 2018 24.80 24.80 24.62 24.62 3,935 -0.03(-0.12%)
Jul 24, 2018 24.85 24.85 24.63 24.65 9,657 -0.24(-0.96%)
Jul 23, 2018 24.89 24.89 24.70 24.89 3,748 +0.00(+0.00%)
Jul 20, 2018 24.75 24.89 24.75 24.89 1,150 +0.04(+0.16%)
Jul 19, 2018 24.79 24.91 24.63 24.85 6,597 +0.22(+0.89%)
Jul 18, 2018 24.78 24.78 24.63 24.63 3,344 -0.12(-0.48%)
Jul 17, 2018 24.65 24.75 24.65 24.75 1,763 +0.10(+0.41%)
Jul 16, 2018 24.70 24.70 24.62 24.65 2,422 -0.05(-0.20%)
Jul 13, 2018 24.79 24.79 24.62 24.70 875 -0.09(-0.36%)
Jul 12, 2018 24.80 24.80 24.79 24.79 1,000 +0.18(+0.73%)
Jul 11, 2018 24.72 24.72 24.61 24.61 667 -0.09(-0.36%)
Jul 10, 2018 24.72 24.80 24.61 24.70 3,233 +0.08(+0.32%)
Jul 09, 2018 24.65 24.65 24.61 24.62 2,438 -0.03(-0.12%)
Jul 05, 2018 24.65 24.65 24.65 88 +0.05(+0.20%)
Jul 03, 2018 24.60 24.60 24.60 0 -0.09(-0.36%)
Jul 02, 2018 24.67 24.69 24.60 24.69 2,994 +0.29(+1.19%)
Jun 29, 2018 24.78 24.79 24.40 24.40 4,632 -0.15(-0.61%)
Jun 28, 2018 24.55 24.88 24.47 24.55 6,786 +0.07(+0.28%)
Jun 27, 2018 24.45 24.55 24.45 24.48 7,946 -0.02(-0.07%)
Jun 26, 2018 24.45 24.50 24.45 24.50 3,204 +0.05(+0.20%)
Jun 25, 2018 24.50 24.50 24.28 24.45 2,599 -0.02(-0.08%)
Jun 22, 2018 24.52 24.52 24.17 24.47 8,554 -0.03(-0.12%)
Jun 21, 2018 24.50 24.55 24.50 24.50 580 -0.05(-0.20%)
Jun 19, 2018 24.55 24.55 24.55 0 +0.10(+0.41%)
Jun 18, 2018 24.54 24.65 24.36 24.45 4,162 -0.09(-0.36%)
Jun 15, 2018 24.54 24.55 24.54 2,248 -0.01(-0.04%)
Jun 14, 2018 24.55 24.56 24.21 24.55 6,321 -0.30(-1.21%)
Jun 13, 2018 24.75 24.85 24.72 24.85 3,743 +0.06(+0.25%)
Jun 12, 2018 24.90 24.90 24.62 24.79 10,165 -0.09(-0.36%)
Jun 11, 2018 24.90 24.90 24.78 24.88 8,459 -0.02(-0.08%)
Jun 08, 2018 24.90 24.90 24.87 24.90 3,284 +0.06(+0.24%)
Jun 07, 2018 24.80 24.89 24.80 24.84 4,237 -0.02(-0.08%)
Jun 06, 2018 24.86 24.89 24.81 24.86 6,267 +0.04(+0.17%)
Jun 05, 2018 24.82 24.82 24.82 24.82 1,176 +0.13(+0.51%)
Jun 04, 2018 24.69 24.69 24.59 24.69 2,694 -0.03(-0.14%)
Jun 01, 2018 24.75 24.75 24.71 24.72 1,848 -0.18(-0.71%)
May 31, 2018 24.60 24.90 24.60 24.90 2,220 +0.10(+0.40%)
May 30, 2018 24.87 24.90 24.70 24.80 4,006 -0.10(-0.40%)
May 29, 2018 24.77 24.90 24.75 24.90 5,200 +0.20(+0.81%)
May 25, 2018 24.70 24.70 24.70 0 -0.10(-0.40%)
May 24, 2018 24.64 24.80 24.63 24.80 3,584 +0.00(+0.00%)
May 23, 2018 24.62 24.80 24.60 24.80 5,459 +0.00(+0.00%)
May 22, 2018 24.80 24.80 24.68 24.80 5,405 +0.01(+0.04%)
May 21, 2018 24.53 24.80 24.53 24.79 1,319 -0.13(-0.52%)
May 18, 2018 24.70 24.92 24.70 24.92 1,766 -0.01(-0.04%)
May 17, 2018 24.90 24.93 24.86 24.93 8,960 +0.00(+0.00%)
May 16, 2018 24.87 24.93 24.87 24.93 896 +0.10(+0.40%)
May 15, 2018 24.86 24.86 24.73 24.83 6,302 +0.08(+0.32%)
May 14, 2018 24.75 24.86 24.75 24.75 1,518 -0.07(-0.28%)
May 11, 2018 24.90 24.91 24.80 24.82 9,262 -0.05(-0.20%)
May 10, 2018 24.60 24.87 24.60 24.87 10,159 +0.52(+2.14%)
May 09, 2018 24.94 24.94 24.35 24.35 13,342 -0.62(-2.48%)
May 08, 2018 25.03 25.03 24.97 24.97 6,287 -0.08(-0.31%)
May 07, 2018 25.09 25.09 24.99 25.05 794 -0.02(-0.08%)
May 04, 2018 25.12 25.12 24.99 25.07 1,264 -0.03(-0.12%)
May 03, 2018 25.10 25.10 24.99 25.10 974 -0.01(-0.04%)
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.