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 Low Price High Price Open Price Previous Close Last Traded
-0.15 -3.57% 4.05 4.05 4.59 4.28 4.20 18:07:56
more quote information »

MDLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.394.604.044.1210,307-0.34-7.74%
1 Month5.035.033.674.2713,135-0.98-19.48%
3 Months3.597.721.894.2233,8050.4612.81%
6 Months17.3517.851.895.2121,338-13.30-76.66%
1 Year18.2821.851.898.4614,452-14.23-77.84%
3 Years24.5025.0881.8914.509,818-20.45-83.47%
5 Years24.5025.501.8918.2311,998-20.45-83.47%

MDLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 4.05 -0.15 -3.57% 4.28 4.59 4.05 8,514
Aug 06 2020 4.20 -0.05 -1.18% 4.195 4.20 4.08 6,613
Aug 05 2020 4.2501 0.20 4.94% 4.104 4.35 4.104 11,772
Aug 04 2020 4.05 -0.01 -0.25% 4.10 4.20 4.04 20,035
Aug 03 2020 4.06 -0.01 -0.25% 4.10 4.29 4.06 6,912
Jul 31 2020 4.07 -0.24 -5.46% 4.39 4.60 4.07 6,201
Jul 30 2020 4.305 -0.10 -2.16% 4.25 4.36 4.13 5,561
Jul 29 2020 4.40 -0.26 -5.57% 4.63 4.63 4.23 12,679
Jul 28 2020 4.6593 0.11 2.4% 4.58 4.80 4.41 5,784
Jul 27 2020 4.55 -0.04 -0.87% 4.55 4.72 4.52 11,063
Jul 24 2020 4.59 -0.22 -4.57% 4.80 4.80 4.59 3,695
Jul 23 2020 4.81 0.37 8.33% 4.41 4.93 4.41 23,252
Jul 22 2020 4.44 -0.04 -0.89% 4.34 4.46 4.34 5,981
Jul 21 2020 4.48 0.79 21.41% 3.92 4.52 3.84 26,632
Jul 20 2020 3.69 -0.67 -15.37% 4.36 4.38 3.67 45,054
Jul 17 2020 4.36 0.00 0.0% 4.49 4.80 4.20 22,410
Jul 16 2020 4.36 0.35 8.73% 4.37 4.59 4.36 9,561
Jul 15 2020 4.01 -0.54 -11.87% 4.575 4.7759 4.01 6,906
Jul 14 2020 4.55 0.35 8.33% 4.30 4.72 4.20 10,629
Jul 13 2020 4.20 -0.70 -14.29% 4.95 4.95 4.18 15,895
Jul 10 2020 4.90 -0.10 -2.0% 5.03 5.03 4.85 6,060
Jul 09 2020 5.00 -0.12 -2.34% 5.05 5.1996 4.85 14,132
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:20200809 12:03:01