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 (%)
May 31, 2018 24.15 24.17 23.87 24.00 10,557 -0.17(-0.71%)
May 30, 2018 24.19 24.19 24.13 24.17 2,610 -0.00(-0.01%)
May 29, 2018 24.15 24.20 24.13 24.17 7,118 +0.02(+0.10%)
May 25, 2018 24.15 24.15 24.15 0 -0.02(-0.10%)
May 24, 2018 24.25 24.30 24.17 24.17 6,343 -0.18(-0.72%)
May 23, 2018 24.41 24.41 24.32 24.35 1,110 +0.00(+0.00%)
May 22, 2018 24.30 24.35 24.24 24.35 1,700 +0.05(+0.20%)
May 21, 2018 24.49 24.49 24.30 24.30 4,740 +0.07(+0.29%)
May 18, 2018 24.15 24.23 24.15 24.23 2,000 +0.04(+0.15%)
May 17, 2018 24.15 24.24 24.15 24.19 1,550 +0.04(+0.18%)
May 16, 2018 24.31 24.32 24.13 24.15 2,886 -0.05(-0.21%)
May 15, 2018 24.39 24.39 24.17 24.20 4,578 -0.01(-0.04%)
May 14, 2018 24.34 24.35 24.21 24.21 7,498 -0.14(-0.57%)
May 11, 2018 24.67 24.75 24.35 24.35 10,090 -0.40(-1.62%)
May 10, 2018 24.75 24.76 24.63 24.75 6,771 -0.01(-0.04%)
May 09, 2018 24.83 24.85 24.75 24.76 6,042 -0.10(-0.40%)
May 08, 2018 24.80 24.95 24.80 24.86 1,955 -0.02(-0.09%)
May 07, 2018 25.00 25.00 24.75 24.88 2,716 -0.18(-0.72%)
May 04, 2018 24.95 25.06 24.75 25.06 22,110 +0.30(+1.21%)
May 03, 2018 24.87 24.98 24.75 24.76 10,900 -0.13(-0.52%)
May 02, 2018 24.69 24.94 24.69 24.89 1,934 -0.10(-0.40%)
May 01, 2018 24.82 25.00 24.47 24.99 2,841 +0.15(+0.60%)
Apr 30, 2018 24.69 24.87 24.60 24.84 7,816 -0.22(-0.88%)
Apr 27, 2018 24.84 25.06 24.84 25.06 3,322 +0.21(+0.85%)
Apr 26, 2018 24.83 24.85 24.83 24.85 500 -0.17(-0.69%)
Apr 25, 2018 25.01 25.02 24.99 25.02 1,405 -0.00(-0.02%)
Apr 24, 2018 25.02 25.03 25.00 25.03 1,522 -0.03(-0.11%)
Apr 23, 2018 25.09 25.09 25.00 25.05 3,130 +0.07(+0.26%)
Apr 20, 2018 24.96 25.00 24.94 24.99 1,340 -0.01(-0.05%)
Apr 17, 2018 25.00 25.00 25.00 10 +0.07(+0.29%)
Apr 16, 2018 24.92 24.93 24.92 24.93 329 +0.03(+0.11%)
Apr 13, 2018 24.90 24.90 24.90 24.90 200 -0.02(-0.08%)
Apr 12, 2018 24.86 24.92 24.86 24.92 2,900 +0.06(+0.25%)
Apr 11, 2018 24.84 24.95 24.84 24.86 1,086 -0.10(-0.41%)
Apr 10, 2018 24.95 24.96 24.85 24.96 1,842 +0.01(+0.04%)
Apr 09, 2018 24.81 24.95 24.81 24.95 1,750 +0.15(+0.59%)
Apr 06, 2018 24.74 24.81 24.74 24.80 1,900 -0.05(-0.18%)
Apr 05, 2018 24.81 24.85 24.81 24.85 750 -0.09(-0.36%)
Apr 04, 2018 24.86 24.94 24.79 24.94 1,662 +0.15(+0.61%)
Apr 03, 2018 24.95 24.95 24.77 24.79 1,300 -0.06(-0.24%)
Apr 02, 2018 24.72 24.98 24.71 24.85 800 -0.12(-0.48%)
Mar 29, 2018 24.97 24.97 24.97 0 -0.01(-0.04%)
Mar 28, 2018 24.82 24.98 24.75 24.98 1,153 +0.13(+0.52%)
Mar 27, 2018 24.67 24.85 24.67 24.85 4,795 +0.26(+1.04%)
Mar 26, 2018 24.46 24.75 24.46 24.59 2,585 -0.13(-0.52%)
Mar 23, 2018 24.68 24.75 24.68 24.72 1,666 -0.01(-0.03%)
Mar 22, 2018 24.67 24.73 24.67 24.73 1,478 -0.07(-0.28%)
Mar 21, 2018 24.75 24.80 24.67 24.80 1,414 -0.00(-0.00%)
Mar 20, 2018 24.80 24.80 24.78 24.80 1,250 +0.06(+0.24%)
Mar 19, 2018 24.67 24.80 24.67 24.74 1,447 +0.09(+0.37%)
Mar 16, 2018 24.65 24.65 24.65 24.65 440 -0.17(-0.68%)
Mar 15, 2018 24.82 24.82 24.82 24.82 144 +0.16(+0.65%)
Mar 14, 2018 24.76 24.76 24.66 24.66 2,290 +0.05(+0.22%)
Mar 13, 2018 24.60 24.60 24.60 24.60 1,773 -0.20(-0.79%)
Mar 12, 2018 24.80 24.80 24.70 24.80 710 +0.02(+0.08%)
Mar 09, 2018 24.51 24.78 24.51 24.78 1,032 +0.31(+1.28%)
Mar 08, 2018 24.47 24.47 24.47 24.47 285 +0.05(+0.20%)
Mar 07, 2018 24.50 24.42 4,420 -0.08(-0.33%)
Mar 06, 2018 24.40 24.50 24.36 24.50 2,121 +0.10(+0.41%)
Mar 05, 2018 24.45 24.45 24.40 24.40 2,991 -0.02(-0.08%)
Mar 02, 2018 24.42 24.45 24.41 24.42 855 -0.13(-0.53%)
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.