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 29, 2020 3.000 3.100 2.790 2.800 32,000 -0.22(-7.28%)
May 28, 2020 3.300 3.385 2.880 3.020 94,862 -0.28(-8.48%)
May 27, 2020 3.450 3.460 3.170 3.300 25,124 -0.09(-2.75%)
May 26, 2020 3.400 3.700 3.340 3.393 10,879 +0.09(+2.83%)
May 22, 2020 3.540 3.540 3.300 3.300 9,500 -0.26(-7.30%)
May 21, 2020 3.340 3.560 3.320 3.560 11,829 +0.02(+0.42%)
May 20, 2020 3.750 3.760 3.270 3.545 12,278 -0.00(-0.14%)
May 19, 2020 3.970 4.200 3.550 3.550 39,069 -0.18(-4.83%)
May 18, 2020 3.430 4.230 3.307 3.730 43,607 +0.60(+19.36%)
May 15, 2020 3.590 3.592 3.010 3.125 8,600 -0.14(-4.43%)
May 14, 2020 3.490 3.490 2.650 3.270 38,561 -0.32(-8.91%)
May 13, 2020 3.900 3.900 3.500 3.590 14,540 -0.18(-4.77%)
May 12, 2020 4.340 4.430 3.630 3.770 53,022 -0.18(-4.62%)
May 11, 2020 3.230 4.040 3.087 3.953 40,538 +0.99(+33.53%)
May 08, 2020 3.680 3.880 2.610 2.960 44,200 -0.66(-18.23%)
May 07, 2020 4.500 4.500 3.510 3.620 20,639 -0.74(-16.97%)
May 06, 2020 4.620 4.820 4.230 4.360 9,330 -0.46(-9.54%)
May 05, 2020 5.620 5.650 4.810 4.820 32,716 -1.42(-22.76%)
May 04, 2020 5.930 6.410 5.930 6.240 7,853 -0.34(-5.14%)
May 01, 2020 6.970 6.970 6.400 6.578 5,700 -0.82(-11.11%)
Apr 30, 2020 7.600 7.600 6.680 7.400 6,109 -0.62(-7.74%)
Apr 29, 2020 7.580 8.105 7.500 8.021 19,837 +1.00(+14.25%)
Apr 28, 2020 7.550 7.800 7.020 7.020 11,872 -0.38(-5.20%)
Apr 27, 2020 7.798 7.798 7.400 7.405 6,125 +0.12(+1.71%)
Apr 24, 2020 7.250 7.294 7.250 7.280 2,800 -0.02(-0.27%)
Apr 23, 2020 7.900 7.990 7.260 7.300 5,160 +0.04(+0.55%)
Apr 22, 2020 7.700 7.700 7.260 7.260 4,816 -0.12(-1.67%)
Apr 21, 2020 8.000 8.000 7.383 7.383 1,475 -0.22(-2.85%)
Apr 20, 2020 7.520 7.600 7.520 7.600 1,063 -0.36(-4.52%)
Apr 17, 2020 8.270 9.900 7.938 7.960 9,400 -0.08(-0.94%)
Apr 16, 2020 7.250 8.036 7.066 8.036 4,734 +0.86(+11.93%)
Apr 15, 2020 7.237 7.237 6.947 7.179 4,891 -0.31(-4.15%)
Apr 14, 2020 6.440 7.560 6.440 7.490 4,691 +0.74(+10.96%)
Apr 13, 2020 7.210 7.210 5.860 6.750 17,752 -0.43(-5.99%)
Apr 09, 2020 6.890 7.560 6.890 7.180 10,700 +0.69(+10.63%)
Apr 08, 2020 5.500 6.490 5.500 6.490 6,824 +0.79(+13.86%)
Apr 07, 2020 5.180 6.009 5.180 5.700 5,173 +0.52(+10.04%)
Apr 06, 2020 5.250 5.250 5.170 5.180 2,509 -0.72(-12.20%)
Apr 03, 2020 4.730 5.900 4.370 5.900 8,500 +1.08(+22.36%)
Apr 02, 2020 4.205 4.840 4.205 4.822 2,143 +0.44(+10.02%)
Apr 01, 2020 5.490 5.490 4.383 4.383 3,178 -1.72(-28.15%)
Mar 31, 2020 6.240 6.680 6.100 6.100 1,420 -0.10(-1.61%)
Mar 30, 2020 8.010 8.050 5.990 6.200 9,105 -2.27(-26.80%)
Mar 27, 2020 8.900 8.900 8.086 8.470 5,200 -0.00(-0.06%)
Mar 26, 2020 7.660 9.300 7.080 8.475 11,472 +1.49(+21.42%)
Mar 25, 2020 6.194 6.980 6.139 6.980 16,167 +1.19(+20.50%)
Mar 24, 2020 5.070 5.793 5.070 5.793 18,160 +1.18(+25.52%)
Mar 23, 2020 6.130 6.130 4.615 4.615 2,929 -1.32(-22.18%)
Mar 20, 2020 5.425 5.930 5.335 5.930 1,700 +1.18(+24.84%)
Mar 19, 2020 2.550 4.750 2.460 4.750 17,482 +1.91(+67.25%)
Mar 18, 2020 4.250 4.360 2.320 2.840 9,719 -1.77(-38.39%)
Mar 17, 2020 5.470 5.470 4.560 4.610 36,925 -0.99(-17.68%)
Mar 16, 2020 6.450 6.720 5.270 5.600 22,023 -1.35(-19.42%)
Mar 13, 2020 6.810 7.500 6.810 6.950 19,300 -0.25(-3.41%)
Mar 12, 2020 9.610 9.610 6.570 7.195 10,293 -2.91(-28.79%)
Mar 11, 2020 11.50 11.50 10.00 10.10 7,333 -1.60(-13.64%)
Mar 10, 2020 11.84 11.91 10.22 11.70 11,912 -0.47(-3.86%)
Mar 09, 2020 13.86 13.86 11.50 12.17 23,030 -2.18(-15.20%)
Mar 06, 2020 15.06 15.06 14.30 14.35 9,400 -0.50(-3.36%)
Mar 05, 2020 16.00 16.00 14.85 14.85 985 -0.58(-3.76%)
Mar 04, 2020 15.43 15.71 15.42 15.43 2,457 +0.13(+0.85%)
Mar 03, 2020 15.31 15.70 15.12 15.30 3,126 +0.49(+3.31%)
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.