MDLX

Medley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Medley LLC MDLX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.69 8.52% 8.79 19:59:55
Open Price Low Price High Price Close Price Prev Close
8.08 7.90 8.5599 8.55 8.10
more quote information »

MDLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.648.587.408.0048,3101.1515.05%
1 Month6.928.586.667.6432,9211.8727.02%
3 Months5.308.585.307.4018,7693.4965.85%
6 Months4.3410.004.046.6816,6024.45102.53%
1 Year19.2419.241.896.1419,019-10.45-54.31%
3 Years24.6225.0881.8912.2811,893-15.83-64.3%
5 Years24.5025.501.8916.6012,573-15.71-64.12%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 8.55 0.45 5.56% 8.08 8.5599 7.90 77,589
Jan 21 2021 8.10 0.08 1.0% 8.37 8.58 7.80 76,844
Jan 20 2021 8.02 0.07 0.88% 7.91 8.07 7.69 67,810
Jan 19 2021 7.95 0.32 4.19% 7.70 8.15 7.70 27,396
Jan 15 2021 7.63 0.06 0.79% 7.64 7.67 7.40 21,190
Jan 14 2021 7.57 0.13 1.75% 7.41 7.75 7.25 26,317
Jan 13 2021 7.44 0.34 4.79% 7.15 7.47 7.15 47,198
Jan 12 2021 7.10 -0.61 -7.91% 7.46 7.60 6.78 92,560
Jan 11 2021 7.71 -0.27 -3.38% 7.98 7.98 7.54 22,823
Jan 08 2021 7.98 0.31 4.04% 7.67 8.27 7.67 52,394
Jan 07 2021 7.67 0.29 3.93% 7.52 7.80 7.26 19,071
Jan 06 2021 7.38 0.13 1.79% 7.49 7.67 7.155 21,553
Jan 05 2021 7.25 0.17 2.4% 7.08 7.3855 6.97 12,051
Jan 04 2021 7.08 0.26 3.81% 6.84 7.24 6.84 10,734
Dec 31 2020 6.82 -0.07 -1.02% 6.92 7.01 6.71 12,296
Dec 30 2020 6.89 0.08 1.17% 6.85 6.99 6.66 15,060
Dec 29 2020 6.81 -0.28 -3.95% 7.02 7.02 6.80 6,824
Dec 28 2020 7.09 0.16 2.31% 6.92 7.15 6.90 8,064
Dec 24 2020 6.93 -0.05 -0.72% 6.95 7.00 6.85 9,725
Dec 23 2020 6.98 -0.02 -0.29% 7.00 7.05 6.81 10,086
See More Historical Prices ยป
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.

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

P: V: D:20210123 17:57:16