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 (%)
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.