MDLX

Medley Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 1.49% 7.48 13:02:36
Open Price Low Price High Price Close Price Previous Close
7.50 7.48 7.55 7.37
more quote information »

MDLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.637.837.217.419,901-0.15-1.97%
1 Month6.628.136.547.2914,2160.8612.99%
3 Months5.1110.005.016.8416,4042.3746.38%
6 Months3.0810.003.085.7719,2644.40142.86%
1 Year17.0319.241.896.7317,495-9.55-56.08%
3 Years24.400125.0881.8912.9311,093-16.92-69.34%
5 Years24.5025.501.8917.1212,249-17.02-69.47%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 7.37 0.03 0.36% 7.31 7.71 7.30 11,782
Dec 02 2020 7.3433 -0.11 -1.43% 7.40 7.40 7.21 7,906
Dec 01 2020 7.45 0.19 2.62% 7.29 7.54 7.29 4,805
Nov 30 2020 7.26 -0.38 -4.97% 7.64 7.83 7.26 13,473
Nov 27 2020 7.64 0.06 0.79% 7.63 7.82 7.58 11,541
Nov 25 2020 7.58 -0.21 -2.7% 7.76 7.76 7.08 25,910
Nov 24 2020 7.79 0.33 4.4% 7.49 8.13 7.4713 14,454
Nov 23 2020 7.462 0.32 4.51% 7.20 7.54 7.13 30,694
Nov 20 2020 7.14 -0.07 -0.97% 7.14 7.21 7.1015 2,798
Nov 19 2020 7.21 -0.05 -0.69% 7.23 7.2919 7.0101 13,363
Nov 18 2020 7.26 0.10 1.4% 7.44 7.65 7.2351 18,953
Nov 17 2020 7.16 -0.09 -1.24% 7.17 7.20 6.90 33,479
Nov 16 2020 7.25 0.52 7.65% 6.94 7.25 6.865 16,706
Nov 13 2020 6.735 0.08 1.28% 6.756 6.76 6.735 3,175
Nov 12 2020 6.6501 -0.35 -5.0% 6.99 6.99 6.54 14,006
Nov 11 2020 7.00 -0.07 -0.98% 6.98 7.13 6.8087 6,111
Nov 10 2020 7.069 -0.10 -1.34% 7.17 7.17 7.069 3,585
Nov 09 2020 7.165 0.30 4.29% 6.90 7.44 6.59 32,983
Nov 06 2020 6.87 0.11 1.63% 6.62 6.88 6.62 4,376
Nov 05 2020 6.76 0.37 5.79% 6.45 6.785 6.20 6,482
Nov 04 2020 6.39 0.04 0.63% 6.51 6.8198 6.39 11,909
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.