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, 2019 15.04 15.10 14.50 14.70 13,300 +0.12(+0.82%)
May 30, 2019 14.76 14.76 14.26 14.58 4,175 -0.35(-2.34%)
May 29, 2019 14.95 14.95 14.89 14.93 3,222 -0.42(-2.74%)
May 28, 2019 15.14 15.35 14.46 15.35 10,601 +0.14(+0.92%)
May 24, 2019 15.15 15.31 15.05 15.21 3,100 -0.01(-0.07%)
May 23, 2019 15.35 15.36 14.62 15.22 6,901 -0.14(-0.91%)
May 22, 2019 15.49 15.69 15.33 15.36 3,694 -0.44(-2.78%)
May 21, 2019 14.60 15.80 14.60 15.80 11,390 +1.20(+8.22%)
May 20, 2019 15.51 15.57 14.58 14.60 11,304 -1.35(-8.49%)
May 17, 2019 16.64 16.64 15.76 15.95 7,200 -0.93(-5.49%)
May 16, 2019 16.95 17.30 16.88 16.88 12,210 -0.14(-0.83%)
May 15, 2019 17.57 17.57 16.57 17.02 9,371 -0.38(-2.17%)
May 14, 2019 17.40 17.50 17.38 17.40 6,932 -0.05(-0.31%)
May 13, 2019 17.85 17.85 17.07 17.45 4,136 -0.55(-3.03%)
May 10, 2019 18.00 18.00 17.94 18.00 2,800 -0.06(-0.33%)
May 09, 2019 17.98 18.10 17.69 18.06 2,370 +0.19(+1.06%)
May 08, 2019 17.70 17.89 17.70 17.87 3,129 +0.02(+0.11%)
May 07, 2019 17.93 17.93 17.85 17.85 3,148 +0.05(+0.29%)
May 06, 2019 17.90 18.08 17.75 17.80 1,335 -0.07(-0.40%)
May 03, 2019 17.82 17.99 17.70 17.87 3,600 -0.07(-0.39%)
May 02, 2019 18.03 18.12 17.94 17.94 1,598 -0.10(-0.55%)
May 01, 2019 17.99 18.04 17.99 18.04 2,466 +0.08(+0.45%)
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%)
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.