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 30, 2019 18.14 18.14 17.75 17.96 6,839 -0.39(-2.13%)
Apr 29, 2019 18.18 18.35 18.09 18.35 5,013 +0.07(+0.38%)
Apr 26, 2019 18.32 18.32 18.20 18.28 8,800 -0.04(-0.21%)
Apr 25, 2019 18.25 18.32 18.25 18.32 4,384 +0.07(+0.38%)
Apr 24, 2019 18.35 18.35 18.20 18.25 17,238 -0.13(-0.71%)
Apr 23, 2019 18.39 18.39 18.25 18.38 9,376 +0.03(+0.17%)
Apr 22, 2019 18.25 18.39 18.25 18.35 9,863 +0.14(+0.76%)
Apr 18, 2019 17.93 18.35 17.91 18.21 5,600 +0.37(+2.07%)
Apr 17, 2019 18.75 18.99 17.84 17.84 4,029 -1.15(-6.06%)
Apr 16, 2019 16.80 19.01 16.74 18.99 81,330 +2.24(+13.37%)
Apr 15, 2019 16.85 17.02 16.75 16.75 7,347 -0.30(-1.74%)
Apr 12, 2019 16.99 17.10 16.58 17.05 13,500 +0.06(+0.33%)
Apr 11, 2019 17.34 17.34 16.99 16.99 6,497 -0.39(-2.24%)
Apr 10, 2019 17.19 17.40 17.03 17.38 4,238 +0.34(+2.00%)
Apr 09, 2019 17.18 17.50 17.04 17.04 3,109 -0.34(-1.98%)
Apr 08, 2019 17.05 17.50 17.05 17.38 14,414 +0.14(+0.81%)
Apr 05, 2019 17.30 17.30 17.10 17.25 5,500 -0.02(-0.14%)
Apr 04, 2019 17.25 17.29 17.13 17.27 2,343 +0.02(+0.12%)
Apr 03, 2019 17.50 18.35 17.25 17.25 3,336 -0.34(-1.92%)
Apr 02, 2019 17.79 17.79 16.97 17.59 12,645 -0.33(-1.86%)
Apr 01, 2019 17.60 18.43 17.50 17.92 15,543 +0.32(+1.82%)
Mar 29, 2019 17.45 17.89 16.96 17.60 18,800 +0.10(+0.57%)
Mar 28, 2019 17.66 17.66 16.75 17.50 5,079 -0.07(-0.40%)
Mar 27, 2019 16.82 17.89 16.82 17.57 29,723 +0.76(+4.52%)
Mar 26, 2019 16.20 17.16 15.80 16.81 11,948 +0.56(+3.45%)
Mar 25, 2019 16.64 16.64 15.76 16.25 18,004 -0.34(-2.05%)
Mar 22, 2019 14.75 16.80 14.75 16.59 57,200 +1.58(+10.53%)
Mar 21, 2019 11.91 15.50 11.91 15.01 109,151 +3.21(+27.20%)
Mar 20, 2019 12.91 13.00 11.30 11.80 61,244 -1.11(-8.60%)
Mar 19, 2019 13.88 13.89 12.34 12.91 52,368 -0.79(-5.80%)
Mar 18, 2019 14.30 14.30 13.71 13.71 19,645 -0.70(-4.83%)
Mar 15, 2019 14.43 14.51 14.33 14.40 9,200 -0.20(-1.37%)
Mar 14, 2019 14.64 15.00 14.38 14.60 10,359 -0.07(-0.48%)
Mar 13, 2019 14.80 14.80 14.53 14.67 15,960 -0.13(-0.88%)
Mar 12, 2019 14.50 14.99 14.50 14.80 11,084 +0.44(+3.06%)
Mar 11, 2019 14.45 14.56 14.36 14.36 9,550 -0.25(-1.71%)
Mar 08, 2019 14.44 14.71 14.44 14.61 6,000 +0.11(+0.76%)
Mar 07, 2019 15.00 15.01 14.44 14.50 15,134 -0.34(-2.29%)
Mar 06, 2019 15.08 15.18 14.84 14.84 9,137 -0.38(-2.50%)
Mar 05, 2019 14.98 15.30 14.70 15.22 30,532 +0.11(+0.73%)
Mar 04, 2019 14.86 15.16 14.69 15.11 22,133 +0.43(+2.93%)
Mar 01, 2019 15.00 15.15 14.66 14.68 18,500 -0.32(-2.13%)
Feb 28, 2019 14.94 15.33 14.51 15.00 16,725 +0.04(+0.27%)
Feb 27, 2019 15.30 15.50 14.62 14.96 7,784 -0.31(-2.03%)
Feb 26, 2019 14.12 15.40 14.05 15.27 47,390 +1.14(+8.05%)
Feb 25, 2019 17.07 17.07 14.05 14.13 73,947 -2.92(-17.12%)
Feb 22, 2019 17.99 17.99 16.96 17.05 15,200 -0.85(-4.75%)
Feb 21, 2019 17.86 18.21 17.75 17.90 5,684 +0.08(+0.45%)
Feb 20, 2019 18.05 18.34 17.82 17.82 11,212 -0.34(-1.87%)
Feb 19, 2019 18.85 18.85 17.92 18.16 24,025 -0.64(-3.40%)
Feb 15, 2019 18.90 19.10 18.65 18.80 5,900 -0.10(-0.53%)
Feb 14, 2019 18.79 18.90 18.75 18.90 11,032 +0.12(+0.64%)
Feb 13, 2019 17.85 18.79 17.85 18.78 16,739 +0.98(+5.51%)
Feb 12, 2019 18.55 18.69 17.75 17.80 35,095 -0.66(-3.56%)
Feb 11, 2019 18.58 18.58 18.29 18.46 2,408 -0.00(-0.02%)
Feb 08, 2019 18.84 18.84 18.44 18.46 6,900 -0.47(-2.48%)
Feb 07, 2019 18.65 18.95 18.63 18.93 4,250 -0.12(-0.63%)
Feb 06, 2019 18.56 19.06 18.55 19.05 10,442 +0.05(+0.26%)
Feb 05, 2019 18.71 19.45 18.39 19.00 50,417 -0.13(-0.69%)
Feb 04, 2019 19.25 19.65 18.50 19.13 45,908 -2.52(-11.63%)
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.