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, 2019 23.25 24.03 22.58 24.02 7,576 +0.46(+1.95%)
Jul 30, 2019 22.87 23.56 22.20 23.56 16,586 +0.99(+4.39%)
Jul 29, 2019 22.37 23.14 22.01 22.57 28,453 +1.82(+8.77%)
Jul 26, 2019 21.00 21.10 20.55 20.75 135,800 -0.20(-0.95%)
Jul 25, 2019 22.22 22.28 20.95 20.95 96,190 -1.25(-5.63%)
Jul 24, 2019 22.08 22.33 22.05 22.20 2,894 -0.02(-0.09%)
Jul 23, 2019 22.14 22.39 22.10 22.22 6,842 -0.04(-0.18%)
Jul 22, 2019 22.27 22.34 22.25 22.26 2,782 -0.05(-0.22%)
Jul 19, 2019 22.39 22.63 22.30 22.31 9,600 -0.18(-0.80%)
Jul 18, 2019 22.55 22.67 22.25 22.49 10,384 -0.16(-0.71%)
Jul 17, 2019 23.17 23.20 22.57 22.65 11,004 -0.52(-2.24%)
Jul 16, 2019 23.17 23.29 23.17 23.17 1,031 +0.01(+0.04%)
Jul 15, 2019 23.16 23.21 23.16 23.16 2,009 +0.00(+0.00%)
Jul 12, 2019 23.15 23.19 23.10 23.16 10,500 +0.06(+0.26%)
Jul 11, 2019 23.33 23.33 23.09 23.10 3,097 -0.31(-1.32%)
Jul 10, 2019 23.37 23.80 23.21 23.41 6,116 +0.06(+0.26%)
Jul 09, 2019 22.36 23.60 22.36 23.35 20,195 +1.02(+4.57%)
Jul 08, 2019 22.48 22.48 22.30 22.33 6,717 -0.12(-0.53%)
Jul 05, 2019 22.20 22.57 22.18 22.45 5,300 +0.28(+1.28%)
Jul 03, 2019 22.34 22.50 22.00 22.17 6,200 -0.13(-0.60%)
Jul 02, 2019 22.25 22.30 22.06 22.30 5,581 +0.02(+0.09%)
Jul 01, 2019 22.83 22.83 22.00 22.28 6,876 +0.03(+0.13%)
Jun 28, 2019 22.50 22.54 22.01 22.25 11,300 -0.27(-1.20%)
Jun 27, 2019 22.75 22.75 22.50 22.52 12,487 -0.12(-0.51%)
Jun 26, 2019 23.01 23.80 22.39 22.64 25,583 -1.42(-5.92%)
Jun 25, 2019 24.10 24.45 23.97 24.06 3,378 -0.06(-0.25%)
Jun 24, 2019 24.49 24.49 23.80 24.12 7,544 +0.03(+0.12%)
Jun 21, 2019 24.20 24.44 24.09 24.09 16,700 -0.19(-0.78%)
Jun 20, 2019 24.42 24.45 24.26 24.28 4,933 -0.22(-0.90%)
Jun 19, 2019 24.28 24.50 24.28 24.50 947 +0.09(+0.38%)
Jun 18, 2019 24.79 24.79 24.28 24.41 2,133 +0.14(+0.56%)
Jun 17, 2019 24.45 24.46 24.27 24.27 1,971 -0.28(-1.13%)
Jun 14, 2019 24.29 24.56 24.29 24.55 1,300 -0.17(-0.69%)
Jun 13, 2019 24.73 24.74 24.50 24.72 3,014 -0.02(-0.07%)
Jun 12, 2019 24.72 24.74 24.67 24.74 1,120 +0.01(+0.03%)
Jun 11, 2019 24.72 24.73 24.70 24.73 4,000 +0.03(+0.12%)
Jun 10, 2019 24.63 24.70 24.63 24.70 2,944 +0.05(+0.19%)
Jun 07, 2019 24.65 24.70 24.65 24.65 1,200 -0.01(-0.03%)
Jun 06, 2019 24.71 24.71 24.66 24.66 1,187 +0.03(+0.13%)
Jun 05, 2019 24.60 24.63 24.50 24.63 3,048 +0.03(+0.12%)
Jun 04, 2019 24.66 24.66 24.60 24.60 765 +0.05(+0.20%)
Jun 03, 2019 24.71 24.71 24.48 24.55 940 -0.16(-0.65%)
May 31, 2019 24.50 24.71 24.48 24.71 3,500 +0.01(+0.04%)
May 30, 2019 24.70 24.70 24.70 24.70 398 +0.20(+0.82%)
May 29, 2019 24.51 24.63 24.50 24.50 3,389 -0.20(-0.81%)
May 28, 2019 24.63 24.75 24.48 24.70 7,294 +0.07(+0.28%)
May 24, 2019 24.75 24.79 24.60 24.63 8,100 -0.32(-1.28%)
May 23, 2019 24.75 24.95 24.72 24.95 6,029 +0.23(+0.92%)
May 22, 2019 24.92 24.92 24.72 24.72 963 -0.23(-0.91%)
May 21, 2019 24.90 24.95 24.90 24.95 572 +0.10(+0.41%)
May 20, 2019 24.83 24.85 24.83 24.85 5,090 +0.09(+0.35%)
May 17, 2019 24.93 25.00 24.76 24.76 4,400 -0.14(-0.56%)
May 16, 2019 24.97 24.97 24.80 24.90 3,629 -0.05(-0.20%)
May 15, 2019 24.90 24.95 24.90 24.95 797 +0.21(+0.85%)
May 14, 2019 24.90 24.93 24.74 24.74 6,692 -0.02(-0.10%)
May 13, 2019 25.10 25.10 24.70 24.76 8,892 -0.34(-1.34%)
May 10, 2019 25.10 25.10 25.10 25.10 100 -0.05(-0.20%)
May 09, 2019 25.17 25.17 25.15 25.15 791 +0.01(+0.03%)
May 08, 2019 25.14 25.14 190 +0.00(+0.00%)
May 07, 2019 25.12 25.14 25.12 25.14 1,337 +0.06(+0.24%)
May 06, 2019 25.13 25.13 25.06 25.08 1,380 -0.07(-0.27%)
May 03, 2019 25.15 25.15 25.15 25.15 100 +0.00(+0.00%)
May 02, 2019 25.22 25.22 25.10 25.15 2,775 -0.05(-0.22%)
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.