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
0.765 14.27% 6.125 16:00:30
Close Price Low Price High Price Open Price Previous Close
6.125 5.30 6.34 5.30 5.36
more quote information »

MDLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.097.395.276.5330,187-0.965-13.61%
1 Month6.5010.005.276.9224,785-0.375-5.77%
3 Months4.2810.004.056.1615,8701.8543.11%
6 Months7.6010.001.894.7724,628-1.48-19.41%
1 Year19.7619.86461.896.9616,612-13.64-69.0%
3 Years24.9925.0881.8913.2710,768-18.87-75.49%
5 Years24.5025.501.8917.3712,220-18.38-75.0%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 5.36 -1.64 -23.43% 6.53 6.59 5.27 48,294
Oct 28 2020 7.00 -0.25 -3.43% 7.25 7.38 6.38 63,842
Oct 27 2020 7.2485 0.03 0.39% 7.13 7.39 7.12 19,393
Oct 26 2020 7.22 0.02 0.28% 7.25 7.28 7.11 7,871
Oct 23 2020 7.20 0.15 2.13% 7.09 7.30 7.05 11,535
Oct 22 2020 7.05 -0.04 -0.56% 7.13 7.30 7.05 13,994
Oct 21 2020 7.09 0.08 1.14% 7.03 7.3499 7.02 11,912
Oct 20 2020 7.01 -0.08 -1.13% 7.17 7.17 7.00 10,422
Oct 19 2020 7.09 0.10 1.43% 7.00 7.472 7.00 24,300
Oct 16 2020 6.99 -0.01 -0.14% 6.9813 7.30 6.94 12,588
Oct 15 2020 7.00 0.00 0.07% 7.10 7.10 6.70 15,819
Oct 14 2020 6.995 0.20 2.94% 7.13 7.34 6.801 12,315
Oct 13 2020 6.795 -0.11 -1.52% 6.61 7.215 6.61 25,033
Oct 12 2020 6.90 -0.29 -4.09% 10.00 10.00 6.50 49,433
Oct 09 2020 7.1946 -0.74 -9.27% 7.89 8.7565 6.54 58,590
Oct 08 2020 7.93 1.08 15.79% 6.9644 7.93 6.84 50,243
Oct 07 2020 6.8485 0.08 1.16% 6.89 7.05 6.80 3,278
Oct 06 2020 6.77 -0.15 -2.1% 6.93 6.98 6.77 3,315
Oct 05 2020 6.915 0.61 9.59% 6.27 7.16 6.27 25,125
Oct 02 2020 6.31 -0.29 -4.39% 6.50 6.50 5.60 28,403
Oct 01 2020 6.60 -0.21 -3.08% 6.45 6.94 6.415 5,257
Sep 30 2020 6.81 0.18 2.71% 6.60 7.0554 6.60 11,452
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.

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

P: V: D:20201030 23:31:58