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 (%)
Apr 30, 2020 18.17 18.17 18.17 18.17 202 -0.12(-0.68%)
Apr 28, 2020 18.30 18.30 18.30 0 +0.46(+2.55%)
Apr 27, 2020 18.40 18.40 17.26 17.84 2,378 -0.66(-3.54%)
Apr 23, 2020 18.50 18.50 18.50 0 +0.35(+1.90%)
Apr 22, 2020 17.02 18.80 17.02 18.15 3,120 +0.41(+2.32%)
Apr 21, 2020 17.23 17.75 17.11 17.74 3,936 -0.26(-1.45%)
Apr 20, 2020 18.00 18.03 18.00 18.00 1,730 -1.00(-5.26%)
Apr 17, 2020 17.92 19.00 17.92 19.00 2,600 -0.90(-4.52%)
Apr 16, 2020 19.08 19.90 19.08 19.90 575 -0.60(-2.93%)
Apr 15, 2020 20.50 20.50 20.50 20.50 235 +0.50(+2.50%)
Apr 14, 2020 20.00 20.50 19.75 20.00 9,249 +0.00(+0.00%)
Apr 13, 2020 19.70 20.10 18.89 20.00 15,093 +0.33(+1.68%)
Apr 09, 2020 18.08 20.25 17.49 19.67 29,200 +2.56(+14.96%)
Apr 08, 2020 17.39 17.70 17.11 17.11 623 +1.01(+6.27%)
Apr 07, 2020 16.43 16.43 15.67 16.10 1,589 +0.28(+1.77%)
Apr 06, 2020 14.10 15.82 14.00 15.82 10,956 +0.94(+6.32%)
Apr 03, 2020 15.04 15.49 14.88 14.88 5,800 -0.49(-3.22%)
Apr 02, 2020 15.80 15.80 15.25 15.38 2,173 +0.28(+1.82%)
Apr 01, 2020 15.75 15.75 15.00 15.10 5,064 -1.15(-7.08%)
Mar 31, 2020 15.05 16.63 15.02 16.25 22,045 +0.41(+2.59%)
Mar 30, 2020 15.91 15.91 14.56 15.84 1,594 +0.53(+3.47%)
Mar 27, 2020 15.55 17.00 15.26 15.31 4,400 +0.06(+0.39%)
Mar 26, 2020 14.94 15.53 14.54 15.25 22,123 +0.97(+6.79%)
Mar 25, 2020 13.02 15.25 13.02 14.28 1,476 +0.28(+2.00%)
Mar 24, 2020 12.42 14.00 12.42 14.00 15,499 +1.51(+12.09%)
Mar 23, 2020 13.64 13.64 12.36 12.49 8,759 -1.81(-12.66%)
Mar 20, 2020 14.98 15.32 14.25 14.30 11,700 +0.31(+2.22%)
Mar 19, 2020 13.50 14.93 13.06 13.99 3,040 -0.31(-2.14%)
Mar 18, 2020 17.54 17.54 14.15 14.30 28,145 -3.74(-20.75%)
Mar 17, 2020 19.01 19.62 17.36 18.04 9,121 -0.61(-3.27%)
Mar 16, 2020 21.57 21.57 18.62 18.65 7,046 -3.35(-15.23%)
Mar 13, 2020 21.30 22.00 21.30 22.00 5,600 +0.82(+3.87%)
Mar 12, 2020 22.25 22.25 19.63 21.18 5,221 -1.32(-5.87%)
Mar 11, 2020 22.50 22.50 22.50 22.50 669 -0.51(-2.22%)
Mar 10, 2020 22.96 23.01 22.15 23.01 6,969 +0.29(+1.28%)
Mar 09, 2020 23.50 23.55 22.65 22.72 7,692 -1.08(-4.54%)
Mar 06, 2020 23.75 23.82 23.75 23.80 6,100 +0.04(+0.17%)
Mar 05, 2020 24.00 24.00 23.76 23.76 1,351 -0.24(-1.00%)
Mar 04, 2020 24.07 24.08 24.00 24.00 3,000 +0.20(+0.84%)
Mar 03, 2020 23.75 24.00 23.59 23.80 4,676 +0.05(+0.21%)
Mar 02, 2020 23.80 23.80 23.26 23.75 2,624 -0.04(-0.17%)
Feb 28, 2020 23.06 23.79 22.89 23.79 11,400 +0.29(+1.23%)
Feb 27, 2020 23.34 23.50 23.00 23.50 5,242 +0.09(+0.41%)
Feb 26, 2020 23.84 23.84 23.34 23.41 4,201 -0.02(-0.07%)
Feb 25, 2020 23.98 24.10 23.35 23.42 5,075 -0.43(-1.80%)
Feb 24, 2020 23.59 23.98 23.55 23.85 2,758 +0.32(+1.36%)
Feb 21, 2020 23.47 23.56 23.27 23.53 2,700 +0.03(+0.13%)
Feb 20, 2020 23.50 23.55 23.50 23.50 8,414 +0.00(+0.00%)
Feb 19, 2020 23.58 23.59 23.48 23.50 922 -0.08(-0.34%)
Feb 18, 2020 23.64 23.64 23.21 23.58 7,036 -0.07(-0.30%)
Feb 14, 2020 23.47 23.65 23.47 23.65 2,200 +0.05(+0.21%)
Feb 13, 2020 23.60 23.63 23.60 23.60 4,336 -0.05(-0.21%)
Feb 12, 2020 23.70 23.70 23.65 23.65 1,835 -0.10(-0.42%)
Feb 11, 2020 23.20 23.80 23.20 23.75 12,448 +0.25(+1.06%)
Feb 10, 2020 23.26 23.50 23.25 23.50 1,974 -0.10(-0.42%)
Feb 07, 2020 23.36 23.60 23.36 23.60 800 +0.17(+0.72%)
Feb 06, 2020 23.30 23.43 23.27 23.43 3,100 +0.43(+1.87%)
Feb 05, 2020 22.90 23.40 22.80 23.00 6,823 -0.07(-0.30%)
Feb 04, 2020 22.99 23.07 22.88 23.07 1,569 -0.04(-0.17%)
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.