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
-0.0585 -1.5% 3.8415 09:42:39
Open Price Low Price High Price Close Price Prev Close
3.93 3.8415 3.93 3.90
more quote information »

MDLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.553.972.553.4461,9101.2950.65%
1 Month3.504.252.19853.0340,9410.34159.76%
3 Months7.709.412.19854.8849,571-3.86-50.11%
6 Months10.0010.002.19855.5732,401-6.16-61.59%
1 Year7.2110.001.895.1727,630-3.37-46.72%
3 Years24.8625.0881.8910.3215,219-21.02-84.55%
5 Years24.5025.501.8914.7014,267-20.66-84.32%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 3.90 0.13 3.45% 3.79 3.97 3.79 14,657
Apr 08 2021 3.77 0.07 1.89% 3.70 3.90 3.45 64,075
Apr 07 2021 3.70 0.57 18.21% 3.19 3.70 3.19 92,060
Apr 06 2021 3.13 0.08 2.62% 3.00 3.29 3.00 44,209
Apr 05 2021 3.05 0.52 20.55% 2.55 3.12 2.55 94,549
Apr 01 2021 2.53 0.29 12.95% 2.23 2.89 2.23 72,364
Mar 31 2021 2.24 0.03 1.36% 2.30 2.3551 2.21 16,955
Mar 30 2021 2.21 -0.14 -5.96% 2.34 2.3885 2.21 19,254
Mar 29 2021 2.35 0.10 4.44% 2.31 2.48 2.2563 17,851
Mar 26 2021 2.25 0.05 2.21% 2.30 2.31 2.21 16,373
Mar 25 2021 2.2013 -0.09 -3.87% 2.25 2.465 2.1985 11,043
Mar 24 2021 2.29 -0.29 -11.24% 2.49 2.49 2.27 50,110
Mar 23 2021 2.58 -0.32 -10.97% 2.68 2.80 2.55 50,095
Mar 22 2021 2.898 -0.20 -6.52% 3.05 3.1405 2.74 18,125
Mar 19 2021 3.10 -0.08 -2.52% 3.24 3.37 3.00 6,563
Mar 18 2021 3.18 -0.26 -7.56% 3.37 3.44 3.18 8,684
Mar 17 2021 3.44 0.34 10.97% 3.22 3.45 3.10 35,532
Mar 16 2021 3.10 -0.09 -2.82% 3.27 4.25 3.08 96,107
Mar 15 2021 3.19 -0.04 -1.24% 3.50 3.50 3.16 49,282
Mar 12 2021 3.23 -0.28 -7.98% 3.50 3.50 3.20 21,962
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:20210412 14:01:00