Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Llc (NY: MDLX )

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 (%)
Dec 31, 2020 6.820 6.820 6.820 15,060 -0.07(-1.02%)
Dec 30, 2020 6.850 6.990 6.660 6.890 15,060 +0.08(+1.17%)
Dec 29, 2020 7.020 7.020 6.800 6.810 6,924 -0.28(-3.95%)
Dec 28, 2020 6.920 7.150 6.900 7.090 8,064 +0.16(+2.31%)
Dec 24, 2020 6.950 7.000 6.850 6.930 9,700 -0.05(-0.72%)
Dec 23, 2020 7.000 7.050 6.810 6.980 10,086 -0.02(-0.29%)
Dec 22, 2020 7.090 7.150 7.000 7.000 10,551 -0.10(-1.41%)
Dec 21, 2020 6.950 7.320 6.930 7.100 11,535 +0.05(+0.71%)
Dec 18, 2020 7.110 7.155 7.035 7.050 3,800 +0.08(+1.15%)
Dec 17, 2020 7.100 7.150 6.970 6.970 7,301 -0.09(-1.27%)
Dec 16, 2020 7.090 7.100 6.980 7.060 5,414 +0.03(+0.43%)
Dec 15, 2020 6.890 7.100 6.820 7.030 8,830 +0.24(+3.53%)
Dec 14, 2020 7.220 7.260 6.790 6.790 28,039 -0.31(-4.37%)
Dec 11, 2020 7.030 7.369 7.000 7.100 11,800 -0.12(-1.73%)
Dec 10, 2020 7.250 7.290 7.170 7.225 7,525 +0.00(+0.07%)
Dec 09, 2020 7.270 7.270 7.210 7.220 6,532 -0.05(-0.69%)
Dec 08, 2020 7.350 7.390 7.210 7.270 16,262 -0.13(-1.76%)
Dec 07, 2020 7.480 7.490 7.255 7.400 13,459 +0.05(+0.68%)
Dec 04, 2020 7.500 7.550 7.330 7.350 1,700 -0.02(-0.27%)
Dec 03, 2020 7.310 7.710 7.300 7.370 11,782 +0.03(+0.36%)
Dec 02, 2020 7.400 7.400 7.210 7.343 8,006 -0.11(-1.43%)
Dec 01, 2020 7.290 7.540 7.290 7.450 4,805 +0.19(+2.62%)
Nov 30, 2020 7.640 7.830 7.260 7.260 13,473 -0.38(-4.97%)
Nov 27, 2020 7.630 7.820 7.580 7.640 11,500 +0.06(+0.79%)
Nov 25, 2020 7.760 7.760 7.080 7.580 25,900 -0.21(-2.70%)
Nov 24, 2020 7.490 8.130 7.471 7.790 14,454 +0.33(+4.40%)
Nov 23, 2020 7.200 7.540 7.130 7.462 30,694 +0.32(+4.51%)
Nov 20, 2020 7.140 7.210 7.101 7.140 2,700 -0.07(-0.97%)
Nov 19, 2020 7.230 7.292 7.010 7.210 13,363 -0.05(-0.69%)
Nov 18, 2020 7.440 7.650 7.110 7.260 18,253 +0.10(+1.40%)
Nov 17, 2020 7.170 7.200 6.900 7.160 33,479 -0.09(-1.24%)
Nov 16, 2020 6.940 7.250 6.865 7.250 16,706 +0.51(+7.65%)
Nov 13, 2020 6.756 6.760 6.735 6.735 3,100 +0.08(+1.28%)
Nov 12, 2020 6.900 6.900 6.540 6.650 14,006 -0.35(-5.00%)
Nov 11, 2020 6.980 7.130 6.809 7.000 6,111 -0.07(-0.98%)
Nov 10, 2020 7.170 7.170 7.069 7.069 3,585 -0.10(-1.34%)
Nov 09, 2020 6.990 7.440 6.590 7.165 32,983 +0.29(+4.29%)
Nov 06, 2020 6.620 6.880 6.620 6.870 4,300 +0.11(+1.63%)
Nov 05, 2020 6.450 6.785 6.200 6.760 6,482 +0.37(+5.79%)
Nov 04, 2020 6.510 6.820 6.390 6.390 11,909 +0.04(+0.63%)
Nov 03, 2020 6.420 6.580 6.350 6.350 8,776 -0.01(-0.11%)
Nov 02, 2020 6.230 6.390 6.030 6.357 8,237 +0.23(+3.79%)
Oct 30, 2020 5.300 6.340 5.300 6.125 19,000 +0.76(+14.27%)
Oct 29, 2020 6.530 6.590 5.270 5.360 48,294 -1.64(-23.43%)
Oct 28, 2020 7.250 7.380 6.380 7.000 63,842 -0.25(-3.43%)
Oct 27, 2020 7.120 7.390 7.120 7.248 19,393 +0.03(+0.39%)
Oct 26, 2020 7.250 7.280 7.121 7.220 7,871 +0.02(+0.28%)
Oct 23, 2020 7.090 7.300 7.050 7.200 11,500 +0.15(+2.13%)
Oct 22, 2020 7.130 7.300 7.050 7.050 13,994 -0.04(-0.56%)
Oct 21, 2020 7.030 7.350 7.020 7.090 11,912 +0.08(+1.14%)
Oct 20, 2020 7.170 7.170 7.000 7.010 10,422 -0.08(-1.13%)
Oct 19, 2020 7.110 7.472 7.020 7.090 24,300 +0.10(+1.43%)
Oct 16, 2020 6.980 7.300 6.940 6.990 12,700 -0.01(-0.14%)
Oct 15, 2020 7.100 7.100 6.700 7.000 15,819 +0.00(+0.07%)
Oct 14, 2020 7.130 7.340 6.801 6.995 12,315 +0.20(+2.94%)
Oct 13, 2020 6.610 7.215 6.610 6.795 25,033 -0.11(-1.52%)
Oct 12, 2020 9.700 9.700 6.500 6.900 49,433 -0.29(-4.09%)
Oct 09, 2020 7.890 8.757 6.540 7.195 58,500 -0.74(-9.27%)
Oct 08, 2020 6.960 7.930 6.840 7.930 50,243 +1.08(+15.79%)
Oct 07, 2020 6.890 7.050 6.800 6.848 3,278 +0.08(+1.16%)
Oct 06, 2020 6.950 6.980 6.770 6.770 3,315 -0.15(-2.10%)
Oct 05, 2020 6.270 7.160 6.270 6.915 25,125 +0.61(+9.59%)
Oct 02, 2020 6.500 6.500 5.600 6.310 28,400 -0.29(-4.39%)
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.