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 (%)
Sep 30, 2016 25.19 25.20 25.14 25.14 1,018 -0.05(-0.20%)
Sep 29, 2016 25.20 25.20 25.14 25.19 4,950 -0.01(-0.04%)
Sep 28, 2016 25.12 25.20 25.11 25.20 4,238 +0.19(+0.76%)
Sep 27, 2016 25.21 25.37 25.01 25.01 9,331 -0.32(-1.26%)
Sep 26, 2016 25.21 25.40 25.21 25.33 2,672 +0.08(+0.32%)
Sep 23, 2016 25.25 25.40 25.25 25.25 3,363 +0.00(+0.00%)
Sep 22, 2016 25.65 25.67 25.23 25.25 6,546 -0.20(-0.79%)
Sep 21, 2016 25.67 26.06 25.45 25.45 3,483 -0.38(-1.47%)
Sep 20, 2016 25.22 26.04 25.22 25.83 9,213 +0.56(+2.22%)
Sep 19, 2016 25.26 25.45 25.20 25.27 3,102 -0.13(-0.51%)
Sep 16, 2016 25.56 25.56 25.38 25.40 2,579 -0.10(-0.39%)
Sep 15, 2016 25.53 25.53 25.39 25.50 2,305 +0.15(+0.59%)
Sep 14, 2016 25.46 25.46 25.15 25.35 1,103 +0.19(+0.75%)
Sep 13, 2016 25.08 25.45 25.08 25.16 4,995 -0.20(-0.78%)
Sep 12, 2016 25.41 25.41 25.33 25.36 4,581 +0.19(+0.75%)
Sep 09, 2016 25.45 25.93 25.17 25.17 4,248 -1.07(-4.07%)
Sep 08, 2016 25.31 26.24 25.31 26.24 1,472 +0.93(+3.67%)
Sep 07, 2016 25.37 25.39 25.26 25.31 2,936 -0.19(-0.74%)
Sep 06, 2016 25.54 25.70 25.20 25.50 4,287 +0.07(+0.27%)
Sep 02, 2016 25.43 25.43 25.43 25.43 100 -0.05(-0.20%)
Sep 01, 2016 25.32 25.48 25.29 25.48 1,904 +0.04(+0.16%)
Aug 31, 2016 25.50 25.50 25.25 25.44 3,520 -0.07(-0.27%)
Aug 30, 2016 25.71 25.73 25.50 25.51 6,900 -0.09(-0.35%)
Aug 29, 2016 25.60 25.60 25.60 25.60 800 +0.04(+0.16%)
Aug 26, 2016 25.50 25.56 25.50 25.56 350 -0.02(-0.08%)
Aug 25, 2016 25.46 25.58 25.46 25.58 1,385 +0.08(+0.31%)
Aug 24, 2016 25.50 25.50 25.50 25.50 250 +0.10(+0.39%)
Aug 23, 2016 25.40 25.50 25.40 25.40 3,335 -0.20(-0.78%)
Aug 22, 2016 25.49 25.60 25.49 25.60 2,100 +0.20(+0.79%)
Aug 19, 2016 25.40 25.40 25.40 25.40 200 +0.10(+0.40%)
Aug 18, 2016 25.35 25.50 25.30 25.30 3,600 +0.00(+0.00%)
Aug 17, 2016 25.25 25.30 25.25 25.30 550 +0.10(+0.40%)
Aug 16, 2016 25.10 25.99 25.10 25.20 3,726 +0.10(+0.40%)
Aug 15, 2016 25.03 25.10 25.01 25.10 8,480 +0.05(+0.20%)
Aug 12, 2016 24.95 25.05 24.95 25.05 700 +0.05(+0.20%)
Aug 11, 2016 25.01 25.06 25.00 25.00 7,207 +0.00(+0.00%)
Aug 10, 2016 24.95 25.00 24.90 25.00 3,459 +0.01(+0.04%)
Aug 09, 2016 24.88 24.99 24.88 24.99 1,450 +0.11(+0.44%)
Aug 08, 2016 24.88 24.88 24.88 24.88 484 -0.17(-0.67%)
Aug 05, 2016 24.95 25.05 24.90 25.05 1,800 +0.17(+0.68%)
Aug 04, 2016 24.87 25.00 24.86 24.88 162,342 -0.02(-0.08%)
Aug 03, 2016 24.90 24.90 24.90 24.90 250 -0.10(-0.40%)
Aug 02, 2016 25.00 25.00 25.00 25.00 201 -0.07(-0.28%)
Aug 01, 2016 25.15 25.15 25.07 25.07 4,471 -0.05(-0.20%)
Jul 29, 2016 25.00 25.25 25.00 25.12 2,659 +0.12(+0.48%)
Jul 28, 2016 25.00 25.00 25.00 25.00 3,000 +0.09(+0.36%)
Jul 27, 2016 25.00 25.00 24.91 24.91 1,150 -0.08(-0.32%)
Jul 26, 2016 25.00 25.00 24.96 24.99 7,200 +0.09(+0.36%)
Jul 25, 2016 24.99 24.99 24.90 24.90 1,782 -0.06(-0.24%)
Jul 22, 2016 24.85 25.00 24.85 24.96 5,520 +0.01(+0.04%)
Jul 21, 2016 24.90 24.95 24.90 24.95 1,305 +0.02(+0.08%)
Jul 20, 2016 24.82 24.97 24.82 24.93 2,595 -0.02(-0.09%)
Jul 19, 2016 24.91 24.95 24.81 24.95 5,100 -0.05(-0.19%)
Jul 18, 2016 24.99 25.00 24.99 25.00 2,700 +0.00(+0.00%)
Jul 15, 2016 24.77 25.00 24.77 25.00 3,989 +0.05(+0.20%)
Jul 14, 2016 24.95 24.95 24.95 24.95 209 -0.05(-0.20%)
Jul 13, 2016 24.80 25.00 24.80 25.00 2,114 +0.20(+0.81%)
Jul 12, 2016 24.66 24.80 24.66 24.80 3,490 -0.12(-0.48%)
Jul 11, 2016 25.00 25.00 24.75 24.92 7,150 +0.10(+0.39%)
Jul 08, 2016 24.82 24.82 24.82 24.82 569 +0.02(+0.09%)
Jul 07, 2016 25.00 25.00 24.80 24.80 1,301 -0.35(-1.39%)
Jul 05, 2016 24.62 25.15 24.62 25.15 6,064 +0.40(+1.62%)
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.