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, 2014 24.38 24.46 24.12 24.33 10,135 +0.25(+1.04%)
Sep 29, 2014 24.50 24.50 24.08 24.08 8,270 -0.26(-1.07%)
Sep 26, 2014 24.50 24.60 24.26 24.34 21,192 -0.26(-1.06%)
Sep 25, 2014 24.46 24.75 24.35 24.60 26,376 +0.10(+0.41%)
Sep 24, 2014 24.75 24.75 24.50 24.50 2,210 +0.08(+0.33%)
Sep 23, 2014 24.70 24.70 24.36 24.42 2,942 -0.28(-1.13%)
Sep 22, 2014 24.40 24.70 24.40 24.70 7,295 +0.00(+0.00%)
Sep 19, 2014 24.65 24.70 24.35 24.70 1,400 +0.30(+1.23%)
Sep 18, 2014 24.75 24.77 24.36 24.40 6,322 -0.05(-0.20%)
Sep 17, 2014 24.80 24.80 24.45 24.45 5,583 -0.34(-1.38%)
Sep 16, 2014 24.25 24.79 24.21 24.79 1,866 +0.04(+0.17%)
Sep 15, 2014 24.98 24.98 24.47 24.75 1,692 +0.06(+0.24%)
Sep 12, 2014 24.70 24.70 24.69 24.69 700 -0.05(-0.20%)
Sep 11, 2014 24.50 24.79 24.42 24.74 5,701 -0.06(-0.24%)
Sep 10, 2014 24.79 24.80 24.75 24.80 3,249 +0.22(+0.90%)
Sep 09, 2014 24.60 24.75 24.58 24.58 4,059 -0.21(-0.85%)
Sep 08, 2014 24.80 24.80 24.79 24.79 2,585 +0.12(+0.50%)
Sep 05, 2014 24.80 24.80 24.67 24.67 2,118 -0.12(-0.50%)
Sep 04, 2014 24.80 24.80 24.79 24.79 3,698 +0.11(+0.45%)
Sep 03, 2014 24.60 24.68 24.55 24.68 5,800 +0.00(+0.02%)
Sep 02, 2014 24.53 24.70 24.53 24.68 4,312 +0.03(+0.11%)
Aug 29, 2014 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Aug 28, 2014 24.66 24.66 24.65 24.65 6,435 -0.10(-0.40%)
Aug 27, 2014 24.66 24.75 24.66 24.75 2,050 +0.05(+0.20%)
Aug 26, 2014 24.80 24.80 24.70 24.70 5,775 +0.07(+0.28%)
Aug 25, 2014 24.75 24.80 24.63 24.63 10,434 -0.12(-0.48%)
Aug 22, 2014 24.65 24.75 24.65 24.75 4,020 +0.05(+0.20%)
Aug 21, 2014 24.65 24.75 24.65 24.70 5,070 +0.05(+0.20%)
Aug 20, 2014 24.75 24.75 24.65 24.65 6,809 -0.10(-0.40%)
Aug 19, 2014 24.75 24.75 24.73 24.75 2,811 -0.03(-0.12%)
Aug 18, 2014 24.75 24.78 24.75 24.78 3,400 +0.03(+0.12%)
Aug 15, 2014 24.75 24.73 24.73 24.75 114 +0.02(+0.08%)
Aug 14, 2014 24.71 24.73 24.71 24.73 1,265 +0.06(+0.24%)
Aug 13, 2014 24.70 24.70 24.67 24.67 4,149 +0.07(+0.28%)
Aug 12, 2014 24.63 24.71 24.60 24.60 21,931 -0.05(-0.20%)
Aug 11, 2014 24.77 24.80 24.55 24.65 8,500 -0.09(-0.36%)
Aug 08, 2014 24.97 24.99 24.64 24.74 8,700 -0.16(-0.64%)
Aug 07, 2014 24.94 24.94 24.85 24.90 2,860 -0.00(-0.00%)
Aug 06, 2014 24.82 24.90 24.51 24.90 5,650 -0.04(-0.16%)
Aug 05, 2014 24.95 24.99 24.82 24.94 4,346 +0.05(+0.20%)
Aug 04, 2014 24.95 24.95 24.80 24.89 3,600 +0.09(+0.36%)
Aug 01, 2014 25.00 25.00 24.79 24.80 2,980 -0.05(-0.20%)
Jul 31, 2014 24.78 24.85 24.78 24.85 1,000 +0.04(+0.16%)
Jul 30, 2014 24.98 25.00 24.81 24.81 1,060 -0.19(-0.76%)
Jul 29, 2014 24.97 25.00 24.97 25.00 1,900 +0.01(+0.04%)
Jul 28, 2014 24.81 24.99 24.80 24.99 1,275 +0.00(+0.00%)
Jul 25, 2014 24.98 25.00 24.79 24.99 4,540 +0.18(+0.73%)
Jul 24, 2014 24.82 24.99 24.80 24.81 3,378 -0.18(-0.72%)
Jul 23, 2014 24.99 24.99 24.85 24.99 3,229 +0.00(+0.00%)
Jul 22, 2014 24.98 24.99 24.90 24.99 7,306 +0.07(+0.28%)
Jul 21, 2014 24.90 24.99 24.90 24.92 1,387 -0.03(-0.12%)
Jul 18, 2014 24.95 24.99 24.95 24.95 1,401 -0.05(-0.20%)
Jul 17, 2014 25.00 25.00 24.98 25.00 2,302 +0.01(+0.04%)
Jul 16, 2014 24.95 25.00 24.85 24.99 6,200 +0.01(+0.04%)
Jul 15, 2014 24.98 24.98 24.94 24.98 4,620 +0.00(+0.00%)
Jul 14, 2014 24.85 24.98 24.76 24.98 1,800 +0.06(+0.24%)
Jul 11, 2014 24.92 24.92 24.92 24.92 1,200 +0.12(+0.48%)
Jul 10, 2014 24.92 24.92 24.80 24.80 600 -0.08(-0.32%)
Jul 09, 2014 25.00 25.00 24.88 24.88 2,338 -0.12(-0.48%)
Jul 08, 2014 24.80 25.00 24.80 25.00 25,832 +0.01(+0.04%)
Jul 07, 2014 24.77 25.00 24.75 24.99 8,457 -0.01(-0.04%)
Jul 03, 2014 24.86 25.00 25.00 25.00 2,500 +0.14(+0.56%)
Jul 02, 2014 24.87 24.90 24.77 24.86 7,132 +0.29(+1.20%)
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.