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, 2019 24.05 24.05 23.75 23.91 2,125 +0.11(+0.46%)
Sep 27, 2019 23.79 23.95 23.50 23.80 2,800 +0.26(+1.10%)
Sep 26, 2019 23.03 23.90 22.85 23.54 17,633 +0.24(+1.03%)
Sep 25, 2019 23.25 23.30 22.97 23.30 1,395 +0.20(+0.87%)
Sep 24, 2019 23.01 23.36 23.01 23.10 1,503 -0.27(-1.16%)
Sep 23, 2019 23.27 23.71 23.05 23.37 6,378 +0.17(+0.73%)
Sep 20, 2019 22.81 23.87 22.66 23.20 8,900 +0.46(+2.02%)
Sep 19, 2019 23.47 23.50 22.74 22.74 11,010 -0.17(-0.72%)
Sep 18, 2019 22.85 23.20 22.66 22.91 1,957 +0.19(+0.81%)
Sep 17, 2019 22.77 22.77 22.72 22.72 1,291 -0.10(-0.42%)
Sep 16, 2019 22.96 23.25 22.66 22.82 4,120 -0.58(-2.50%)
Sep 13, 2019 23.26 23.60 22.96 23.40 5,700 -0.20(-0.85%)
Sep 12, 2019 23.90 23.90 23.60 23.60 15,695 +0.17(+0.73%)
Sep 11, 2019 23.43 23.44 23.43 23.43 900 -0.08(-0.34%)
Sep 09, 2019 23.51 23.51 23.51 0 +0.51(+2.22%)
Sep 06, 2019 23.00 23.00 23.00 23.00 500 -1.00(-4.17%)
Sep 05, 2019 24.15 24.15 24.00 24.00 900 -0.06(-0.25%)
Sep 04, 2019 24.08 24.08 24.06 24.06 535 +1.05(+4.54%)
Sep 03, 2019 24.09 24.09 22.91 23.01 800 -1.09(-4.50%)
Aug 30, 2019 24.10 24.10 24.10 24.10 300 +0.11(+0.46%)
Aug 29, 2019 23.73 24.00 22.95 23.99 4,787 +0.79(+3.41%)
Aug 28, 2019 23.10 23.43 22.95 23.20 8,617 +0.14(+0.61%)
Aug 27, 2019 23.13 23.13 23.06 23.06 1,223 -0.02(-0.09%)
Aug 26, 2019 23.15 23.99 23.08 23.08 540 +0.03(+0.13%)
Aug 23, 2019 23.55 23.55 23.05 23.05 3,300 -0.30(-1.28%)
Aug 22, 2019 23.53 23.53 23.15 23.35 2,784 -0.18(-0.76%)
Aug 21, 2019 23.45 23.58 23.40 23.53 9,684 -0.32(-1.34%)
Aug 19, 2019 23.85 23.85 23.85 0 -0.10(-0.42%)
Aug 16, 2019 23.81 24.04 23.81 23.95 1,200 -0.23(-0.95%)
Aug 15, 2019 23.56 24.24 23.46 24.18 3,763 +0.38(+1.60%)
Aug 14, 2019 23.48 23.80 23.48 23.80 728 +0.20(+0.85%)
Aug 13, 2019 23.95 23.95 23.47 23.60 4,024 +0.05(+0.21%)
Aug 12, 2019 23.65 23.67 23.55 23.55 3,421 +0.95(+4.20%)
Aug 09, 2019 23.00 23.25 22.60 22.60 2,900 -0.80(-3.42%)
Aug 08, 2019 23.40 23.47 23.40 23.40 1,002 +0.36(+1.56%)
Aug 07, 2019 23.14 24.10 21.95 23.04 15,655 -0.31(-1.33%)
Aug 06, 2019 23.32 23.92 23.30 23.35 13,365 +0.05(+0.21%)
Aug 05, 2019 23.68 23.68 23.22 23.30 3,165 -0.70(-2.92%)
Aug 02, 2019 23.62 24.00 23.22 24.00 3,100 +0.01(+0.04%)
Aug 01, 2019 23.31 23.99 23.25 23.99 4,050 -0.03(-0.12%)
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%)
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.