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 31, 2020 24.95 24.95 24.95 0 +0.24(+0.97%)
Dec 30, 2020 24.95 25.19 24.70 24.71 5,704 -0.24(-0.96%)
Dec 29, 2020 24.70 25.00 24.53 24.95 1,621 +0.18(+0.75%)
Dec 28, 2020 24.77 24.77 24.77 24.77 453 +0.12(+0.51%)
Dec 24, 2020 24.64 24.64 24.64 24.64 200 -0.07(-0.28%)
Dec 23, 2020 24.71 24.78 24.32 24.71 8,465 -0.04(-0.16%)
Dec 22, 2020 24.54 24.93 24.28 24.75 11,834 +0.16(+0.65%)
Dec 21, 2020 24.77 24.99 24.27 24.59 2,838 -0.40(-1.61%)
Dec 18, 2020 24.59 25.00 23.36 24.99 10,700 +0.44(+1.80%)
Dec 17, 2020 24.51 24.55 24.38 24.55 18,077 +0.01(+0.04%)
Dec 16, 2020 24.65 24.91 24.52 24.54 9,831 -0.11(-0.45%)
Dec 15, 2020 24.91 24.91 24.52 24.65 10,040 -0.33(-1.32%)
Dec 14, 2020 24.78 25.23 24.78 24.98 6,180 -0.11(-0.44%)
Dec 11, 2020 24.77 25.09 24.77 25.09 5,000 +0.13(+0.52%)
Dec 10, 2020 25.00 25.07 24.77 24.96 5,447 -0.07(-0.28%)
Dec 09, 2020 24.90 25.05 24.90 25.03 5,095 +0.13(+0.52%)
Dec 08, 2020 24.90 24.90 24.82 24.90 5,093 +0.02(+0.10%)
Dec 07, 2020 24.86 24.90 24.75 24.88 3,155 +0.03(+0.10%)
Dec 04, 2020 24.77 24.90 24.54 24.85 6,300 -0.05(-0.18%)
Dec 03, 2020 24.60 24.90 24.60 24.90 6,038 +0.15(+0.59%)
Dec 02, 2020 24.68 24.92 24.58 24.75 3,052 +0.06(+0.24%)
Dec 01, 2020 24.60 24.69 24.53 24.69 7,617 +0.22(+0.90%)
Nov 30, 2020 24.09 24.57 23.75 24.47 17,996 +0.28(+1.16%)
Nov 27, 2020 24.39 24.40 24.00 24.19 3,900 -0.18(-0.74%)
Nov 25, 2020 24.58 24.63 24.20 24.37 9,200 -0.03(-0.12%)
Nov 24, 2020 24.29 24.67 24.15 24.40 13,033 +0.26(+1.08%)
Nov 23, 2020 24.47 24.47 24.06 24.14 15,965 -0.30(-1.23%)
Nov 20, 2020 23.50 24.88 23.30 24.44 20,300 +0.94(+4.00%)
Nov 19, 2020 23.50 23.75 23.15 23.50 12,706 +0.00(+0.00%)
Nov 18, 2020 23.65 23.65 22.84 23.50 2,055 +0.00(+0.00%)
Nov 17, 2020 23.50 23.55 23.49 23.50 4,108 +0.01(+0.04%)
Nov 16, 2020 23.50 23.50 23.44 23.49 11,036 +0.03(+0.13%)
Nov 13, 2020 23.56 23.56 23.45 23.46 14,700 -0.03(-0.13%)
Nov 12, 2020 23.56 23.56 22.99 23.49 23,103 -0.01(-0.04%)
Nov 11, 2020 23.75 23.75 23.45 23.50 1,670 +0.00(+0.00%)
Nov 10, 2020 23.37 23.75 23.20 23.50 9,550 +0.03(+0.13%)
Nov 09, 2020 23.84 23.84 23.20 23.47 1,016 +0.12(+0.51%)
Nov 06, 2020 23.08 23.77 22.83 23.35 2,400 +0.35(+1.52%)
Nov 05, 2020 22.98 23.02 22.61 23.00 7,097 -0.19(-0.82%)
Nov 04, 2020 23.40 23.55 23.02 23.19 10,052 -0.45(-1.92%)
Nov 03, 2020 23.39 23.73 23.27 23.64 17,119 -0.26(-1.07%)
Nov 02, 2020 23.90 23.90 23.90 23.90 100 -0.10(-0.41%)
Oct 30, 2020 24.25 24.25 24.00 24.00 11,300 -0.50(-2.04%)
Oct 29, 2020 24.33 25.00 24.09 24.50 9,104 +0.43(+1.79%)
Oct 28, 2020 23.50 24.37 22.77 24.07 5,244 +0.32(+1.35%)
Oct 27, 2020 24.23 24.23 23.75 23.75 2,305 -0.62(-2.54%)
Oct 26, 2020 24.59 24.59 24.37 24.37 2,732 +0.02(+0.08%)
Oct 23, 2020 23.95 24.50 23.90 24.35 3,900 +0.10(+0.41%)
Oct 22, 2020 24.08 24.25 23.58 24.25 6,765 -0.07(-0.29%)
Oct 21, 2020 23.19 24.65 23.05 24.32 26,858 +1.08(+4.65%)
Oct 20, 2020 23.47 23.47 22.80 23.24 4,647 -0.23(-0.98%)
Oct 19, 2020 23.26 23.47 22.70 23.47 4,409 +0.36(+1.57%)
Oct 16, 2020 23.20 23.20 23.11 23.11 1,400 -0.09(-0.40%)
Oct 15, 2020 23.20 23.20 23.00 23.20 4,075 +0.00(+0.00%)
Oct 14, 2020 23.18 23.20 23.00 23.20 2,602 +0.00(+0.00%)
Oct 13, 2020 22.80 23.35 22.78 23.20 3,019 -0.18(-0.77%)
Oct 12, 2020 23.51 23.53 23.10 23.38 4,890 +0.50(+2.19%)
Oct 09, 2020 22.11 23.07 21.87 22.88 2,600 -0.11(-0.48%)
Oct 08, 2020 22.25 22.99 21.91 22.99 3,151 +0.67(+3.00%)
Oct 07, 2020 21.87 22.40 21.84 22.32 3,049 +0.50(+2.29%)
Oct 06, 2020 22.00 22.00 21.14 21.82 29,176 -0.43(-1.93%)
Oct 05, 2020 22.62 22.62 22.10 22.25 5,820 -0.59(-2.57%)
Oct 02, 2020 22.65 22.84 22.65 22.84 400 +0.15(+0.64%)
Oct 01, 2020 23.00 23.00 22.52 22.69 2,829 -0.58(-2.49%)
Sep 30, 2020 23.06 23.36 22.21 23.27 1,460 +0.29(+1.26%)
Sep 29, 2020 22.75 22.98 22.53 22.98 717 +0.05(+0.22%)
Sep 28, 2020 22.93 22.93 22.93 22.93 174 +0.16(+0.70%)
Sep 25, 2020 22.65 23.00 22.30 22.77 1,200 -0.18(-0.78%)
Sep 24, 2020 22.10 23.00 22.10 22.95 864 +0.46(+2.05%)
Sep 23, 2020 22.44 22.49 22.12 22.49 887 +0.14(+0.63%)
Sep 22, 2020 22.00 22.35 22.00 22.35 2,687 +0.35(+1.59%)
Sep 21, 2020 21.85 22.35 21.85 22.00 9,565 -0.25(-1.12%)
Sep 18, 2020 22.01 22.25 22.01 22.25 4,500 +0.14(+0.63%)
Sep 17, 2020 22.21 22.29 21.95 22.11 1,426 +0.16(+0.73%)
Sep 16, 2020 21.86 22.35 21.86 21.95 2,115 -0.32(-1.44%)
Sep 15, 2020 22.30 22.30 22.08 22.27 2,490 -0.03(-0.13%)
Sep 14, 2020 22.11 22.39 21.86 22.30 1,031 +0.14(+0.63%)
Sep 11, 2020 22.34 22.34 21.51 22.16 1,700 -0.07(-0.31%)
Sep 10, 2020 21.61 22.50 21.47 22.23 1,776 -0.24(-1.07%)
Sep 09, 2020 21.43 22.50 21.41 22.47 2,559 -0.05(-0.22%)
Sep 08, 2020 21.65 22.52 21.50 22.52 1,300 +0.52(+2.36%)
Sep 04, 2020 21.30 22.00 21.28 22.00 3,800 +0.04(+0.20%)
Sep 03, 2020 22.09 22.09 21.51 21.95 725 -0.04(-0.16%)
Sep 02, 2020 21.72 22.00 21.37 21.99 1,512 +0.00(+0.00%)
Sep 01, 2020 21.80 21.99 21.18 21.99 4,573 +0.30(+1.37%)
Aug 31, 2020 20.80 21.80 20.51 21.69 14,656 +0.19(+0.89%)
Aug 28, 2020 21.73 21.73 21.01 21.50 4,700 -0.23(-1.06%)
Aug 27, 2020 21.83 21.83 20.81 21.73 872 -0.01(-0.05%)
Aug 26, 2020 21.00 21.74 21.00 21.74 603 -0.12(-0.55%)
Aug 25, 2020 21.79 21.97 21.79 21.86 500 +0.87(+4.14%)
Aug 24, 2020 20.97 20.99 20.20 20.99 3,451 -0.08(-0.38%)
Aug 21, 2020 20.34 21.07 20.14 21.07 1,600 +0.08(+0.38%)
Aug 20, 2020 20.69 20.99 20.65 20.99 1,184 -0.15(-0.71%)
Aug 19, 2020 21.14 21.14 21.14 21.14 214 -0.01(-0.05%)
Aug 18, 2020 20.43 21.20 20.43 21.15 1,740 -0.08(-0.38%)
Aug 17, 2020 21.04 21.23 20.50 21.23 2,053 -0.01(-0.05%)
Aug 14, 2020 20.12 21.24 20.11 21.24 2,700 +0.39(+1.89%)
Aug 13, 2020 20.50 22.04 20.50 20.84 1,652 +0.23(+1.14%)
Aug 12, 2020 21.15 21.15 20.22 20.61 1,602 -0.53(-2.51%)
Aug 11, 2020 21.22 21.22 20.70 21.14 1,041 +0.45(+2.17%)
Aug 10, 2020 20.59 20.69 20.48 20.69 2,300 +0.12(+0.56%)
Aug 07, 2020 19.88 21.02 19.88 20.57 1,900 +0.70(+3.53%)
Aug 06, 2020 19.51 19.87 19.51 19.87 1,276 -0.01(-0.03%)
Aug 05, 2020 19.86 19.88 19.84 19.88 1,200 +0.28(+1.43%)
Aug 04, 2020 19.88 19.88 19.37 19.60 3,446 -0.21(-1.06%)
Aug 03, 2020 19.74 19.88 19.74 19.81 4,670 +0.07(+0.38%)
Jul 31, 2020 19.30 19.75 19.30 19.74 2,400 +0.20(+1.01%)
Jul 30, 2020 19.69 19.69 19.47 19.54 1,392 -0.15(-0.76%)
Jul 29, 2020 19.50 19.70 19.50 19.69 10,094 +0.40(+2.07%)
Jul 28, 2020 19.77 19.77 19.29 19.29 2,768 +0.04(+0.21%)
Jul 27, 2020 19.25 19.25 19.25 19.25 231 +0.00(+0.00%)
Jul 24, 2020 19.10 19.86 19.10 19.25 1,900 -0.63(-3.17%)
Jul 23, 2020 18.45 19.88 18.45 19.88 8,972 +1.14(+6.08%)
Jul 22, 2020 19.00 19.33 18.05 18.74 4,899 -0.56(-2.90%)
Jul 21, 2020 19.70 19.88 19.00 19.30 3,346 -0.68(-3.40%)
Jul 20, 2020 20.50 20.50 19.25 19.98 4,689 -0.53(-2.58%)
Jul 17, 2020 20.19 20.77 20.19 20.51 1,500 -0.65(-3.07%)
Jul 16, 2020 21.17 21.17 21.16 21.16 200 -0.03(-0.14%)
Jul 15, 2020 21.29 21.45 21.00 21.19 4,704 -0.75(-3.42%)
Jul 14, 2020 21.93 21.94 21.93 21.94 200 +0.10(+0.46%)
Jul 13, 2020 21.89 21.90 20.89 21.84 3,124 -0.06(-0.27%)
Jul 10, 2020 21.90 21.90 21.90 21.90 200 +0.03(+0.14%)
Jul 09, 2020 22.00 22.00 21.87 21.87 791 -0.08(-0.36%)
Jul 08, 2020 21.95 21.95 21.95 21.95 776 -0.23(-1.04%)
Jul 07, 2020 22.18 22.18 22.18 22.18 202 -0.21(-0.94%)
Jul 06, 2020 21.53 22.39 21.53 22.39 499 +0.20(+0.90%)
Jul 02, 2020 21.89 22.50 21.56 22.19 1,600 -0.06(-0.27%)
Jul 01, 2020 21.61 22.25 21.59 22.25 1,125 +0.15(+0.68%)
Jun 30, 2020 22.39 22.94 21.49 22.10 1,282 +0.11(+0.50%)
Jun 29, 2020 22.05 22.05 21.99 21.99 528 -0.06(-0.27%)
Jun 26, 2020 21.22 22.27 21.00 22.05 800 +0.69(+3.23%)
Jun 25, 2020 20.61 21.36 20.21 21.36 2,397 -0.44(-2.02%)
Jun 24, 2020 22.00 22.00 21.50 21.80 10,345 -0.20(-0.91%)
Jun 23, 2020 22.09 22.50 21.95 22.00 25,545 +0.00(+0.00%)
Jun 22, 2020 22.03 22.03 21.50 22.00 1,521 +0.00(+0.00%)
Jun 19, 2020 22.10 22.10 21.30 22.00 1,700 -0.26(-1.18%)
Jun 18, 2020 21.92 22.26 21.75 22.26 1,930 +0.26(+1.20%)
Jun 17, 2020 21.85 22.39 21.83 22.00 6,777 +0.00(+0.00%)
Jun 16, 2020 22.02 22.02 21.95 22.00 600 +0.33(+1.52%)
Jun 12, 2020 21.67 21.67 21.67 0 -0.18(-0.82%)
Jun 11, 2020 21.60 22.00 21.60 21.85 1,115 +0.10(+0.45%)
Jun 10, 2020 21.27 22.16 21.27 21.75 8,252 -0.03(-0.14%)
Jun 09, 2020 22.02 22.02 21.75 21.78 2,578 -0.22(-1.00%)
Jun 08, 2020 21.51 22.00 21.51 22.00 1,492 -0.50(-2.22%)
Jun 05, 2020 22.14 22.50 21.14 22.50 1,700 +1.00(+4.65%)
Jun 04, 2020 21.38 21.50 21.00 21.50 2,507 -0.07(-0.32%)
Jun 03, 2020 21.57 21.57 21.57 21.57 100 +0.32(+1.51%)
Jun 02, 2020 21.00 21.59 21.00 21.25 3,842 +0.05(+0.24%)
Jun 01, 2020 21.00 21.20 20.78 21.20 6,045 +0.44(+2.11%)
May 29, 2020 19.31 20.76 19.31 20.76 900 +1.51(+7.85%)
May 28, 2020 19.00 19.25 19.00 19.25 1,732 -0.25(-1.28%)
May 27, 2020 19.26 19.89 19.25 19.50 6,771 -0.50(-2.50%)
May 26, 2020 20.37 20.40 20.00 20.00 724 +0.00(+0.00%)
May 22, 2020 19.73 20.00 19.73 20.00 600 +0.20(+1.01%)
May 21, 2020 20.27 20.27 19.31 19.80 3,213 -0.20(-1.00%)
May 20, 2020 19.67 20.00 19.67 20.00 2,452 +0.00(+0.00%)
May 19, 2020 20.00 20.01 20.00 20.00 897 +0.00(+0.00%)
May 18, 2020 20.00 20.00 19.52 20.00 4,933 +0.25(+1.27%)
May 15, 2020 19.75 19.75 19.38 19.75 900 -0.10(-0.50%)
May 14, 2020 19.80 19.85 18.71 19.85 2,038 +0.00(+0.00%)
May 13, 2020 18.61 19.90 18.61 19.85 1,750 +0.66(+3.44%)
May 12, 2020 19.19 19.19 19.19 19.19 140 -0.56(-2.84%)
May 11, 2020 19.00 19.75 18.46 19.75 4,086 -0.23(-1.15%)
May 08, 2020 19.15 19.98 19.15 19.98 3,400 +0.78(+4.06%)
May 07, 2020 18.10 19.20 18.10 19.20 2,165 -0.26(-1.34%)
May 06, 2020 19.46 19.46 19.46 19.46 100 +0.01(+0.05%)
May 05, 2020 19.45 19.45 19.45 19.45 200 +0.60(+3.18%)
May 04, 2020 19.74 19.74 17.95 18.85 1,672 +0.90(+5.01%)
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.