MDLQ

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 MDLQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 1.96% 3.12 12:10:02
Open Price Low Price High Price Close Price Prev Close
3.06 3.00 3.12 3.06
more quote information »

MDLQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.903.942.813.4326,922-0.78-20.0%
1 Month3.103.992.233.0748,3950.020.65%
3 Months8.428.802.154.4149,162-5.30-62.95%
6 Months7.648.882.155.4232,991-4.52-59.16%
1 Year8.3710.641.855.3426,623-5.25-62.72%
3 Years25.1225.571.8511.5416,960-22.00-87.58%
5 Years24.8925.74991.8515.0316,189-21.77-87.46%

MDLQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 3.06 -0.22 -6.71% 3.28 3.28 2.81 20,799
Apr 15 2021 3.28 -0.05 -1.5% 3.36 3.45 3.1108 32,931
Apr 14 2021 3.33 -0.17 -4.86% 3.36 3.51 3.22 14,873
Apr 13 2021 3.50 -0.20 -5.41% 3.61 3.70 3.3207 19,736
Apr 12 2021 3.70 -0.25 -6.33% 3.90 3.94 3.60 46,272
Apr 09 2021 3.95 0.10 2.6% 3.84 3.99 3.8057 26,030
Apr 08 2021 3.85 0.24 6.65% 3.71 3.90 3.50 95,257
Apr 07 2021 3.61 0.40 12.46% 3.33 3.65 3.30 103,020
Apr 06 2021 3.21 0.01 0.31% 3.20 3.48 3.19 64,684
Apr 05 2021 3.20 0.58 22.14% 2.69 3.21 2.69 85,998
Apr 01 2021 2.62 0.28 11.97% 2.28 2.905 2.23 54,359
Mar 31 2021 2.34 0.01 0.43% 2.27 2.3957 2.2427 31,696
Mar 30 2021 2.33 -0.19 -7.53% 2.54 2.54 2.30 46,490
Mar 29 2021 2.5198 0.08 3.27% 2.42 2.57 2.335 33,494
Mar 26 2021 2.44 0.08 3.39% 2.26 2.48 2.26 38,077
Mar 25 2021 2.3599 0.02 0.85% 2.30 2.58 2.23 34,045
Mar 24 2021 2.34 -0.31 -11.7% 2.41 2.54 2.2514 67,242
Mar 23 2021 2.65 -0.34 -11.37% 2.95 3.03 2.60 52,631
Mar 22 2021 2.99 -0.12 -3.86% 3.10 3.18 2.85 51,879
Mar 19 2021 3.11 -0.07 -2.2% 3.24 3.2489 3.05 9,217
See More Historical Prices ยป
Your Recent History
NYSE
MDLQ
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210419 17:49:23