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 (%)
Apr 28, 2017 24.65 24.65 24.57 24.64 5,161 +0.03(+0.13%)
Apr 27, 2017 24.50 24.65 24.50 24.61 5,239 -0.18(-0.72%)
Apr 26, 2017 24.74 24.79 24.63 24.79 5,161 +0.04(+0.15%)
Apr 25, 2017 24.93 24.93 24.41 24.75 15,895 -0.10(-0.40%)
Apr 24, 2017 24.95 24.95 24.80 24.85 9,761 -0.08(-0.32%)
Apr 21, 2017 24.86 24.93 24.86 24.93 2,738 +0.08(+0.32%)
Apr 20, 2017 24.90 24.94 24.82 24.85 6,610 -0.00(-0.00%)
Apr 19, 2017 24.85 24.85 24.83 24.85 3,745 +0.01(+0.02%)
Apr 18, 2017 24.87 24.94 24.84 24.84 4,327 +0.01(+0.05%)
Apr 17, 2017 24.87 24.87 24.83 24.83 4,663 -0.04(-0.15%)
Apr 13, 2017 24.67 24.89 24.67 24.87 4,084 +0.27(+1.09%)
Apr 12, 2017 24.88 24.88 24.46 24.60 22,956 -0.20(-0.81%)
Apr 11, 2017 24.74 24.80 24.73 24.80 3,813 +0.06(+0.24%)
Apr 10, 2017 24.74 24.74 24.67 24.74 5,800 +0.01(+0.04%)
Apr 07, 2017 24.69 24.74 24.59 24.73 3,710 +0.03(+0.12%)
Apr 06, 2017 24.70 24.70 24.64 24.70 5,430 +0.20(+0.82%)
Apr 05, 2017 24.70 24.75 24.50 24.50 11,860 -0.14(-0.56%)
Apr 04, 2017 24.70 24.70 24.62 24.64 10,900 -0.06(-0.25%)
Apr 03, 2017 24.70 24.71 24.58 24.70 9,000 -0.03(-0.12%)
Mar 31, 2017 24.75 24.75 24.71 24.73 1,119 +0.03(+0.12%)
Mar 30, 2017 24.84 24.84 24.70 24.70 10,587 -0.05(-0.20%)
Mar 29, 2017 24.83 24.83 24.70 24.75 5,695 +0.00(+0.00%)
Mar 28, 2017 24.75 24.85 24.71 24.75 2,708 +0.07(+0.27%)
Mar 27, 2017 24.65 24.70 24.58 24.68 3,835 +0.04(+0.17%)
Mar 24, 2017 24.50 24.65 24.50 24.64 8,605 +0.19(+0.78%)
Mar 23, 2017 24.60 24.60 24.45 24.45 3,441 -0.05(-0.20%)
Mar 22, 2017 24.50 24.61 24.48 24.50 5,989 +0.05(+0.20%)
Mar 21, 2017 24.50 24.64 24.32 24.45 7,486 -0.15(-0.61%)
Mar 20, 2017 24.49 24.60 24.49 24.60 7,373 +0.10(+0.41%)
Mar 17, 2017 24.43 24.50 24.35 24.50 8,419 +0.21(+0.86%)
Mar 16, 2017 24.29 24.45 24.24 24.29 17,356 +0.16(+0.66%)
Mar 15, 2017 23.97 24.29 23.97 24.13 14,956 +0.11(+0.46%)
Mar 14, 2017 23.95 24.04 23.95 24.02 4,815 +0.06(+0.25%)
Mar 13, 2017 24.07 24.07 23.91 23.96 10,946 -0.11(-0.46%)
Mar 10, 2017 24.17 24.17 23.95 24.07 7,042 +0.07(+0.29%)
Mar 09, 2017 24.24 24.28 23.95 24.00 24,824 -0.20(-0.83%)
Mar 08, 2017 24.39 24.40 24.16 24.20 10,646 -0.24(-0.98%)
Mar 07, 2017 24.33 24.54 24.33 24.44 5,087 -0.10(-0.41%)
Mar 06, 2017 24.50 24.60 24.26 24.54 19,564 +0.04(+0.16%)
Mar 03, 2017 24.50 24.65 24.46 24.50 11,915 -0.05(-0.20%)
Mar 02, 2017 24.50 24.61 24.50 24.55 7,441 -0.05(-0.20%)
Mar 01, 2017 24.75 24.75 24.50 24.60 10,712 -0.15(-0.61%)
Feb 28, 2017 24.75 24.75 24.62 24.75 7,143 +0.06(+0.24%)
Feb 27, 2017 24.62 24.75 24.62 24.69 17,156 -0.01(-0.04%)
Feb 24, 2017 24.70 24.70 24.57 24.70 7,270 +0.13(+0.53%)
Feb 23, 2017 24.52 24.58 24.52 24.57 4,401 +0.07(+0.29%)
Feb 22, 2017 24.60 24.60 24.42 24.50 6,212 +0.00(+0.00%)
Feb 21, 2017 24.74 24.74 24.50 24.50 20,575 +0.02(+0.08%)
Feb 17, 2017 24.48 24.48 24.48 0 -0.05(-0.20%)
Feb 16, 2017 24.61 24.70 24.36 24.53 12,181 -0.19(-0.77%)
Feb 15, 2017 24.70 24.79 24.63 24.72 15,912 +0.02(+0.08%)
Feb 14, 2017 24.67 24.70 24.65 24.70 19,261 +0.04(+0.15%)
Feb 13, 2017 24.66 24.70 24.63 24.66 24,129 -0.04(-0.15%)
Feb 10, 2017 24.70 24.70 24.62 24.70 4,297 +0.00(+0.00%)
Feb 09, 2017 24.65 24.70 24.60 24.70 11,048 +0.07(+0.28%)
Feb 08, 2017 24.60 24.65 24.55 24.63 14,132 -0.02(-0.08%)
Feb 07, 2017 24.52 24.65 24.50 24.65 8,260 +0.13(+0.53%)
Feb 06, 2017 24.66 24.66 24.52 24.52 20,246 -0.14(-0.57%)
Feb 03, 2017 24.50 24.69 24.50 24.66 16,941 +0.01(+0.04%)
Feb 02, 2017 24.28 24.70 24.28 24.65 25,640 +0.31(+1.26%)
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.