MDLX

Medley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Medley LLC MDLX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -5.12% 2.04 17:00:00
Open Price Low Price High Price Close Price Prev Close
2.12 2.05 2.15 2.04 2.15
more quote information »

MDLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.672.872.052.3160,630-0.63-23.6%
1 Month3.023.022.002.3039,810-0.98-32.45%
3 Months2.253.972.002.7530,772-0.21-9.33%
6 Months7.109.412.004.4936,915-5.06-71.27%
1 Year5.2910.002.004.9525,895-3.25-61.44%
3 Years23.9424.66661.899.2516,648-21.90-91.48%
5 Years24.5025.501.8913.7914,816-22.46-91.67%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 2.04 -0.11 -5.12% 2.12 2.15 2.04 9,414
Jun 16 2021 2.15 -0.03 -1.38% 2.17 2.2274 2.09 9,422
Jun 15 2021 2.18 -0.03 -1.36% 2.24 2.24 2.13 18,078
Jun 14 2021 2.21 -0.07 -3.07% 2.20 2.28 2.12 48,267
Jun 11 2021 2.28 -0.07 -2.98% 2.30 2.3337 2.20 12,419
Jun 10 2021 2.35 0.18 8.29% 2.67 2.87 2.21 214,966
Jun 09 2021 2.17 -0.03 -1.36% 2.25 2.33 2.11 57,611
Jun 08 2021 2.20 -0.05 -2.27% 2.26 2.38 2.08 47,564
Jun 07 2021 2.2512 0.15 7.2% 2.19 2.40 2.01 59,886
Jun 04 2021 2.10 0.05 2.44% 2.05 2.18 2.05 29,380
Jun 03 2021 2.05 -0.36 -14.94% 2.28 2.3839 2.00 46,132
Jun 02 2021 2.41 0.13 5.7% 2.14 2.45 2.14 72,326
Jun 01 2021 2.28 -0.17 -6.94% 2.58 2.58 2.138 41,508
May 28 2021 2.45 -0.39 -13.58% 2.53 2.60 2.2245 68,498
May 27 2021 2.835 0.09 3.32% 2.81 2.835 2.783 2,307
May 26 2021 2.744 -0.13 -4.39% 2.90 2.90 2.70 9,804
May 25 2021 2.87 0.12 4.36% 2.85 2.87 2.73 1,436
May 24 2021 2.75 -0.11 -3.85% 2.94 2.94 2.67 8,163
May 21 2021 2.86 0.02 0.7% 3.00 3.00 2.85 4,995
May 20 2021 2.84 -0.10 -3.4% 3.02 3.02 2.82 3,619
May 19 2021 2.94 -0.31 -9.54% 3.02 3.02 2.88 10,140
May 18 2021 3.25 0.59 22.18% 2.67 3.26 2.38 54,248
See More Historical Prices »


Your Recent History
NYSE
MDLX
Medley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.