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 28, 2021 2.500 2.600 2.224 2.450 68,498 -0.38(-13.58%)
May 27, 2021 2.814 2.835 2.783 2.835 2,307 +0.09(+3.32%)
May 26, 2021 2.900 2.900 2.700 2.744 9,804 -0.13(-4.39%)
May 25, 2021 2.850 2.870 2.730 2.870 1,433 +0.12(+4.36%)
May 24, 2021 2.940 2.940 2.670 2.750 8,163 -0.11(-3.85%)
May 21, 2021 3.000 3.000 2.850 2.860 4,995 +0.02(+0.70%)
May 20, 2021 3.020 3.020 2.820 2.840 3,619 -0.10(-3.40%)
May 19, 2021 3.020 3.020 2.880 2.940 10,140 -0.31(-9.54%)
May 18, 2021 2.670 3.260 2.380 3.250 54,248 +0.59(+22.18%)
May 17, 2021 2.660 2.760 2.650 2.660 6,662 +0.01(+0.38%)
May 14, 2021 2.420 3.050 2.380 2.650 44,418 +0.30(+12.77%)
May 13, 2021 2.260 2.350 2.250 2.350 10,234 +0.02(+0.86%)
May 12, 2021 2.490 2.490 2.330 2.330 3,474 -0.09(-3.58%)
May 11, 2021 2.510 2.512 2.255 2.416 16,927 -0.10(-4.11%)
May 10, 2021 2.610 2.660 2.500 2.520 7,648 -0.22(-8.03%)
May 07, 2021 2.690 2.860 2.620 2.740 12,228 -0.18(-6.16%)
May 06, 2021 2.680 2.920 2.550 2.920 8,724 +0.14(+5.04%)
May 05, 2021 2.570 2.870 2.400 2.780 23,264 +0.21(+8.17%)
May 04, 2021 2.920 2.930 2.500 2.570 42,851 -0.36(-12.24%)
May 03, 2021 3.150 3.150 2.910 2.929 8,461 -0.22(-7.03%)
Apr 30, 2021 3.200 3.270 3.120 3.150 8,100 -0.05(-1.56%)
Apr 29, 2021 3.300 3.350 3.200 3.200 16,562 -0.15(-4.48%)
Apr 28, 2021 3.400 3.400 3.180 3.350 11,913 -0.13(-3.74%)
Apr 27, 2021 3.330 3.590 3.250 3.480 24,991 +0.25(+7.74%)
Apr 26, 2021 3.090 3.324 3.090 3.230 22,550 +0.11(+3.53%)
Apr 23, 2021 3.020 3.170 3.020 3.120 1,500 +0.11(+3.65%)
Apr 22, 2021 2.940 3.050 2.900 3.010 1,839 -0.10(-3.21%)
Apr 21, 2021 3.132 3.200 2.950 3.110 27,343 +0.13(+4.36%)
Apr 20, 2021 3.120 3.180 2.870 2.980 109,128 -0.15(-4.79%)
Apr 19, 2021 3.130 3.231 3.000 3.130 14,701 -0.00(-0.05%)
Apr 16, 2021 3.300 3.316 3.010 3.131 15,700 -0.24(-7.08%)
Apr 15, 2021 3.440 3.450 3.310 3.370 14,478 -0.07(-2.03%)
Apr 14, 2021 3.380 3.800 3.300 3.440 13,261 -0.05(-1.43%)
Apr 13, 2021 3.680 3.680 3.320 3.490 16,893 -0.19(-5.16%)
Apr 12, 2021 3.840 3.970 3.560 3.680 39,273 -0.22(-5.64%)
Apr 09, 2021 3.790 3.970 3.790 3.900 14,600 +0.13(+3.45%)
Apr 08, 2021 3.700 3.900 3.450 3.770 64,075 +0.07(+1.89%)
Apr 07, 2021 3.190 3.700 3.190 3.700 92,061 +0.57(+18.21%)
Apr 06, 2021 3.000 3.290 3.000 3.130 44,209 +0.08(+2.62%)
Apr 05, 2021 2.550 3.120 2.550 3.050 94,549 +0.52(+20.55%)
Apr 01, 2021 2.300 2.890 2.300 2.530 72,300 +0.29(+12.95%)
Mar 31, 2021 2.300 2.360 2.210 2.240 16,955 +0.03(+1.36%)
Mar 30, 2021 2.330 2.390 2.210 2.210 19,254 -0.14(-5.96%)
Mar 29, 2021 2.310 2.480 2.260 2.350 18,051 +0.10(+4.44%)
Mar 26, 2021 2.300 2.310 2.210 2.250 16,300 +0.05(+2.21%)
Mar 25, 2021 2.250 2.465 2.199 2.201 11,043 -0.09(-3.87%)
Mar 24, 2021 2.310 2.459 2.270 2.290 50,110 -0.29(-11.24%)
Mar 23, 2021 2.680 2.800 2.550 2.580 50,095 -0.32(-10.97%)
Mar 22, 2021 3.050 3.140 2.740 2.898 18,125 -0.20(-6.52%)
Mar 19, 2021 3.240 3.370 3.000 3.100 6,500 -0.08(-2.52%)
Mar 18, 2021 3.370 3.440 3.180 3.180 8,684 -0.26(-7.56%)
Mar 17, 2021 3.220 3.450 3.130 3.440 35,532 +0.34(+10.97%)
Mar 16, 2021 3.270 4.250 3.080 3.100 96,109 -0.09(-2.82%)
Mar 15, 2021 3.500 3.500 3.160 3.190 49,282 -0.04(-1.24%)
Mar 12, 2021 3.500 3.500 3.200 3.230 21,900 -0.28(-7.98%)
Mar 11, 2021 3.880 3.974 3.500 3.510 39,843 -0.37(-9.54%)
Mar 10, 2021 4.700 4.700 3.810 3.880 42,704 -0.11(-2.76%)
Mar 09, 2021 3.210 4.250 3.210 3.990 73,632 +0.60(+17.70%)
Mar 08, 2021 3.390 3.900 2.850 3.390 156,080 -0.00(-0.15%)
Mar 05, 2021 2.830 3.470 2.200 3.395 206,400 +0.60(+21.25%)
Mar 04, 2021 3.370 3.383 2.702 2.800 74,370 -0.57(-16.91%)
Mar 03, 2021 3.400 3.420 3.225 3.370 50,156 -0.03(-0.88%)
Mar 02, 2021 5.000 5.000 3.220 3.400 317,697 -1.60(-32.00%)
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.