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 (%)
Mar 31, 2020 6.240 6.680 6.100 6.100 1,420 -0.10(-1.61%)
Mar 30, 2020 8.010 8.050 5.990 6.200 9,105 -2.27(-26.80%)
Mar 27, 2020 8.900 8.900 8.086 8.470 5,200 -0.00(-0.06%)
Mar 26, 2020 7.660 9.300 7.080 8.475 11,472 +1.49(+21.42%)
Mar 25, 2020 6.194 6.980 6.139 6.980 16,167 +1.19(+20.50%)
Mar 24, 2020 5.070 5.793 5.070 5.793 18,160 +1.18(+25.52%)
Mar 23, 2020 6.130 6.130 4.615 4.615 2,929 -1.32(-22.18%)
Mar 20, 2020 5.425 5.930 5.335 5.930 1,700 +1.18(+24.84%)
Mar 19, 2020 2.550 4.750 2.460 4.750 17,482 +1.91(+67.25%)
Mar 18, 2020 4.250 4.360 2.320 2.840 9,719 -1.77(-38.39%)
Mar 17, 2020 5.470 5.470 4.560 4.610 36,925 -0.99(-17.68%)
Mar 16, 2020 6.450 6.720 5.270 5.600 22,023 -1.35(-19.42%)
Mar 13, 2020 6.810 7.500 6.810 6.950 19,300 -0.25(-3.41%)
Mar 12, 2020 9.610 9.610 6.570 7.195 10,293 -2.91(-28.79%)
Mar 11, 2020 11.50 11.50 10.00 10.10 7,333 -1.60(-13.64%)
Mar 10, 2020 11.84 11.91 10.22 11.70 11,912 -0.47(-3.86%)
Mar 09, 2020 13.86 13.86 11.50 12.17 23,030 -2.18(-15.20%)
Mar 06, 2020 15.06 15.06 14.30 14.35 9,400 -0.50(-3.36%)
Mar 05, 2020 16.00 16.00 14.85 14.85 985 -0.58(-3.76%)
Mar 04, 2020 15.43 15.71 15.42 15.43 2,457 +0.13(+0.85%)
Mar 03, 2020 15.31 15.70 15.12 15.30 3,126 +0.49(+3.31%)
Mar 02, 2020 14.80 15.55 14.80 14.81 5,412 -0.49(-3.20%)
Feb 28, 2020 16.84 17.38 15.30 15.30 11,600 -1.45(-8.66%)
Feb 27, 2020 17.70 17.70 16.40 16.75 7,363 -0.45(-2.62%)
Feb 26, 2020 17.20 17.23 17.20 17.20 6,156 +0.27(+1.61%)
Feb 25, 2020 17.24 17.35 16.93 16.93 18,753 -0.07(-0.38%)
Feb 24, 2020 17.38 17.38 16.90 16.99 3,952 -0.60(-3.39%)
Feb 21, 2020 17.59 17.59 17.59 17.59 100 +0.34(+1.94%)
Feb 20, 2020 17.35 17.35 17.15 17.25 8,723 +0.11(+0.61%)
Feb 19, 2020 17.50 17.50 17.00 17.15 12,760 -0.20(-1.15%)
Feb 18, 2020 17.41 17.65 17.32 17.35 1,775 +0.19(+1.11%)
Feb 14, 2020 17.40 17.40 17.15 17.16 13,900 -0.31(-1.77%)
Feb 13, 2020 17.77 17.77 17.44 17.47 1,194 -0.05(-0.30%)
Feb 12, 2020 17.60 17.66 17.10 17.52 13,227 -0.31(-1.72%)
Feb 11, 2020 17.05 17.83 17.01 17.83 18,861 +0.62(+3.59%)
Feb 10, 2020 17.50 17.50 17.21 17.21 1,042 -0.28(-1.61%)
Feb 07, 2020 16.95 17.50 16.92 17.50 900 -0.00(-0.03%)
Feb 06, 2020 17.46 17.67 17.28 17.50 12,159 +0.12(+0.69%)
Feb 05, 2020 17.72 17.72 17.38 17.38 7,918 -0.10(-0.57%)
Feb 04, 2020 17.50 17.50 16.89 17.48 18,750 -0.22(-1.24%)
Feb 03, 2020 18.01 18.07 17.70 17.70 1,177 -0.31(-1.72%)
Jan 31, 2020 18.11 18.28 18.01 18.01 5,900 -0.09(-0.50%)
Jan 30, 2020 18.12 18.12 18.00 18.10 12,837 -0.37(-1.99%)
Jan 29, 2020 18.40 18.47 18.40 18.47 704 +0.30(+1.64%)
Jan 28, 2020 18.17 18.17 18.17 18.17 276 -0.00(-0.01%)
Jan 27, 2020 18.49 18.49 18.02 18.17 5,496 -0.33(-1.78%)
Jan 24, 2020 18.88 18.88 18.50 18.50 5,500 -0.39(-2.06%)
Jan 23, 2020 18.80 18.89 18.75 18.89 3,383 +0.14(+0.75%)
Jan 22, 2020 19.24 19.24 18.75 18.75 30,294 -0.19(-0.98%)
Jan 21, 2020 18.75 18.94 18.75 18.94 3,361 +0.44(+2.36%)
Jan 17, 2020 18.50 18.74 18.30 18.50 9,200 +0.14(+0.79%)
Jan 16, 2020 18.74 19.07 18.18 18.36 26,672 -0.53(-2.80%)
Jan 15, 2020 19.00 19.24 18.72 18.88 24,635 -0.12(-0.61%)
Jan 14, 2020 18.25 19.00 18.25 19.00 9,618 +0.89(+4.94%)
Jan 13, 2020 17.95 18.25 17.80 18.11 10,190 +0.40(+2.28%)
Jan 10, 2020 17.70 17.70 17.70 17.70 600 -0.06(-0.32%)
Jan 09, 2020 17.66 17.85 17.66 17.76 1,063 -0.13(-0.73%)
Jan 08, 2020 17.69 17.91 17.69 17.89 2,857 +0.13(+0.73%)
Jan 07, 2020 17.50 17.76 17.50 17.76 2,323 +0.44(+2.54%)
Jan 06, 2020 17.65 17.70 17.05 17.32 16,817 -0.31(-1.77%)
Jan 03, 2020 17.27 17.65 17.27 17.63 2,700 +0.32(+1.86%)
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.