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 (%)
Sep 30, 2020 6.600 7.055 6.600 6.810 11,452 +0.18(+2.71%)
Sep 29, 2020 5.660 7.000 5.660 6.630 70,155 +1.00(+17.76%)
Sep 28, 2020 5.500 5.750 5.500 5.630 6,371 +0.16(+3.00%)
Sep 25, 2020 5.240 5.466 5.240 5.466 2,900 +0.22(+4.11%)
Sep 24, 2020 5.250 5.520 5.250 5.250 6,924 -0.14(-2.69%)
Sep 23, 2020 5.850 5.900 5.350 5.395 13,008 -0.23(-4.04%)
Sep 22, 2020 5.810 5.810 5.540 5.622 3,064 -0.03(-0.59%)
Sep 21, 2020 5.120 5.850 5.120 5.656 12,203 +0.44(+8.35%)
Sep 18, 2020 5.250 5.250 5.210 5.220 1,000 +0.04(+0.77%)
Sep 17, 2020 5.200 5.280 5.170 5.180 1,472 -0.00(-0.02%)
Sep 16, 2020 5.240 5.240 5.141 5.181 2,785 -0.10(-1.85%)
Sep 15, 2020 5.030 5.280 5.020 5.278 8,216 +0.26(+5.15%)
Sep 14, 2020 5.110 5.211 5.010 5.020 9,606 -0.09(-1.76%)
Sep 11, 2020 5.110 5.110 5.050 5.110 1,500 +0.09(+1.79%)
Sep 10, 2020 5.020 5.020 5.020 5.020 553 -0.01(-0.10%)
Sep 09, 2020 5.030 5.120 5.000 5.025 5,371 +0.23(+4.69%)
Sep 08, 2020 5.070 5.070 4.790 4.800 8,599 -0.32(-6.25%)
Sep 04, 2020 5.100 5.230 5.100 5.120 5,300 +0.14(+2.81%)
Sep 03, 2020 4.960 5.240 4.960 4.980 8,779 -0.16(-3.11%)
Sep 02, 2020 5.490 5.490 5.020 5.140 13,532 -0.33(-5.96%)
Sep 01, 2020 5.420 5.640 5.250 5.466 11,153 +0.08(+1.50%)
Aug 31, 2020 5.840 5.840 5.210 5.385 9,765 -0.21(-3.84%)
Aug 28, 2020 5.700 5.820 5.600 5.600 7,200 -0.11(-1.93%)
Aug 27, 2020 6.000 6.350 5.450 5.710 30,033 +0.10(+1.78%)
Aug 26, 2020 5.330 5.990 5.322 5.610 21,515 +0.13(+2.37%)
Aug 25, 2020 5.280 5.500 5.125 5.480 20,325 +0.48(+9.60%)
Aug 24, 2020 4.730 5.215 4.730 5.000 21,456 +0.20(+4.17%)
Aug 21, 2020 4.840 4.890 4.680 4.800 2,900 +0.17(+3.58%)
Aug 20, 2020 4.680 4.700 4.600 4.634 7,860 +0.06(+1.40%)
Aug 19, 2020 4.510 4.690 4.510 4.570 6,425 -0.12(-2.56%)
Aug 18, 2020 4.210 5.270 4.210 4.690 48,160 +0.44(+10.22%)
Aug 17, 2020 4.300 4.500 4.160 4.255 9,115 +0.05(+1.19%)
Aug 14, 2020 4.200 4.400 4.160 4.205 6,100 -0.02(-0.59%)
Aug 13, 2020 4.300 4.349 4.190 4.230 17,459 +0.01(+0.24%)
Aug 12, 2020 4.299 4.325 4.200 4.220 5,413 -0.06(-1.40%)
Aug 11, 2020 4.390 4.390 4.210 4.280 10,134 +0.13(+3.13%)
Aug 10, 2020 4.200 4.210 4.110 4.150 6,700 +0.10(+2.47%)
Aug 07, 2020 4.280 4.590 4.050 4.050 8,500 -0.15(-3.57%)
Aug 06, 2020 4.200 4.200 4.080 4.200 6,613 -0.05(-1.18%)
Aug 05, 2020 4.104 4.350 4.104 4.250 11,772 +0.20(+4.94%)
Aug 04, 2020 4.100 4.200 4.040 4.050 20,035 -0.01(-0.25%)
Aug 03, 2020 4.090 4.290 4.060 4.060 6,912 -0.01(-0.25%)
Jul 31, 2020 4.600 4.600 4.070 4.070 6,200 -0.23(-5.46%)
Jul 30, 2020 4.250 4.360 4.130 4.305 5,561 -0.10(-2.16%)
Jul 29, 2020 4.630 4.630 4.230 4.400 12,679 -0.26(-5.57%)
Jul 28, 2020 4.580 4.660 4.410 4.659 5,784 +0.11(+2.40%)
Jul 27, 2020 4.550 4.720 4.520 4.550 11,063 -0.04(-0.87%)
Jul 24, 2020 4.770 4.770 4.590 4.590 3,600 -0.22(-4.57%)
Jul 23, 2020 4.410 4.930 4.410 4.810 23,252 +0.37(+8.33%)
Jul 22, 2020 4.340 4.460 4.340 4.440 5,981 -0.04(-0.89%)
Jul 21, 2020 3.920 4.520 3.840 4.480 26,632 +0.79(+21.41%)
Jul 20, 2020 4.360 4.380 3.670 3.690 45,054 -0.67(-15.37%)
Jul 17, 2020 4.490 4.800 4.200 4.360 22,400 +0.00(+0.00%)
Jul 16, 2020 4.370 4.590 4.360 4.360 9,561 -0.05(-1.13%)
Jul 15, 2020 4.575 4.776 4.410 4.410 6,906 -0.14(-3.08%)
Jul 14, 2020 4.300 4.720 4.200 4.550 10,629 +0.35(+8.33%)
Jul 13, 2020 4.950 4.950 4.180 4.200 15,895 -0.70(-14.29%)
Jul 10, 2020 5.030 5.030 4.850 4.900 6,700 -0.10(-2.00%)
Jul 09, 2020 5.050 5.200 4.850 5.000 14,132 -0.12(-2.34%)
Jul 08, 2020 5.050 5.190 4.950 5.120 5,706 -0.01(-0.19%)
Jul 07, 2020 4.950 5.130 4.880 5.130 8,026 +0.17(+3.43%)
Jul 06, 2020 5.350 5.350 4.960 4.960 13,411 -0.37(-6.94%)
Jul 02, 2020 5.250 5.340 5.200 5.330 7,700 +0.08(+1.52%)
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.