MDLX

Medley Historical Data

MDLX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 7.58 -0.21 -2.7% 7.76 7.76 7.08 25,910
Nov 24 2020 7.79 0.33 4.4% 7.49 8.13 7.4713 14,454
Nov 23 2020 7.462 0.32 4.51% 7.20 7.54 7.13 30,694
Nov 20 2020 7.14 -0.07 -0.97% 7.14 7.21 7.1015 2,798
Nov 19 2020 7.21 -0.05 -0.69% 7.23 7.2919 7.0101 13,363
Nov 18 2020 7.26 0.10 1.4% 7.44 7.65 7.2351 18,953
Nov 17 2020 7.16 -0.09 -1.24% 7.17 7.20 6.90 33,479
Nov 16 2020 7.25 0.52 7.65% 6.94 7.25 6.865 16,706
Nov 13 2020 6.735 0.08 1.28% 6.756 6.76 6.735 3,175
Nov 12 2020 6.6501 -0.35 -5.0% 6.99 6.99 6.54 14,006
Nov 11 2020 7.00 -0.07 -0.98% 6.98 7.13 6.8087 6,111
Nov 10 2020 7.069 -0.10 -1.34% 7.17 7.17 7.069 3,585
Nov 09 2020 7.165 0.30 4.29% 6.90 7.44 6.59 32,983
Nov 06 2020 6.87 0.11 1.63% 6.62 6.88 6.62 4,376
Nov 05 2020 6.76 0.37 5.79% 6.45 6.785 6.20 6,482
Nov 04 2020 6.39 0.04 0.63% 6.51 6.8198 6.39 11,909
Nov 03 2020 6.35 -0.01 -0.11% 6.42 6.58 6.35 8,776
Nov 02 2020 6.3571 0.23 3.79% 6.23 6.39 6.01 8,237
Oct 30 2020 6.125 0.00 +0.00% 5.30 6.34 5.30 0
Oct 30 2020 6.125 0.77 14.27% 5.30 6.34 5.30 19,016
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 0.00 +0.00% 6.89 7.05 6.80 0
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
Sep 29 2020 6.63 1.00 17.76% 5.66 7.00 5.66 70,155
Sep 28 2020 5.63 0.16 3.0% 5.50 5.75 5.50 6,371
Sep 25 2020 5.466 0.22 4.11% 5.24 5.466 5.24 2,948
Sep 24 2020 5.2501 -0.14 -2.69% 5.25 5.52 5.25 6,924
Sep 23 2020 5.395 -0.23 -4.04% 5.62 5.90 5.35 12,808
Sep 22 2020 5.6223 -0.03 -0.59% 5.81 5.81 5.54 3,064
Sep 21 2020 5.6557 0.44 8.35% 5.12 5.85 5.12 12,203
Sep 18 2020 5.22 0.04 0.77% 5.25 5.25 5.21 1,043
Sep 17 2020 5.18 0.00 -0.02% 5.20 5.28 5.1701 1,472
Sep 16 2020 5.1808 -0.10 -1.85% 5.24 5.24 5.1414 2,785
Sep 15 2020 5.2783 0.26 5.15% 5.03 5.28 5.02 8,216
Sep 14 2020 5.02 -0.09 -1.76% 5.11 5.2111 5.01 9,606
Sep 11 2020 5.11 0.09 1.79% 5.11 5.11 5.05 1,500
Sep 10 2020 5.02 -0.01 -0.1% 5.26 5.26 5.02 552
Sep 09 2020 5.025 0.23 4.69% 5.03 5.12 5.00 5,371
Sep 08 2020 4.80 -0.32 -6.25% 5.07 5.07 4.79 8,599
Sep 07 2020 5.12 0.00 +0.00% 5.10 5.24 5.10 0
Sep 04 2020 5.12 0.14 2.81% 5.10 5.24 5.10 5,351
Sep 03 2020 4.98 -0.16 -3.11% 4.96 5.2395 4.96 8,779
Sep 02 2020 5.14 -0.33 -5.96% 5.49 5.49 5.02 13,532
Sep 01 2020 5.466 0.08 1.5% 5.42 5.64 5.25 11,153
Aug 31 2020 5.385 -0.22 -3.84% 5.63 5.84 5.21 9,665
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:20201127 00:22:11