MDLX - Medley LLC SR NT 26

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201915.2115.2114.5314.5514.553,700
Jul 22, 201915.3015.3015.2115.3015.301,800
Jul 19, 201915.2515.2515.2515.2515.25-
Jul 18, 201915.2515.2515.2415.2515.252,000
Jul 17, 201915.2315.2315.2315.2315.23100
Jul 16, 201915.2815.7515.2315.2315.237,800
Jul 15, 201915.8715.8715.7515.7515.75300
Jul 12, 201915.7515.7515.7515.7515.75600
Jul 11, 201916.0016.0015.5315.8015.801,300
Jul 10, 201916.0016.0015.8015.8015.80700
Jul 09, 201916.0516.0515.9815.9815.98700
Jul 08, 201916.0416.2015.1716.0016.004,200
Jul 05, 201916.2416.2416.0316.0716.071,200
Jul 03, 201916.3016.3016.0216.0216.02900
Jul 02, 201916.3416.3416.2916.2916.29400
Jul 01, 201916.4516.4516.1616.1616.161,200
Jun 28, 201916.0016.4515.9116.4416.442,900
Jun 27, 201916.0016.3815.8115.8915.893,000
Jun 26, 201915.7616.0015.7515.7515.751,800
Jun 25, 201915.9416.0215.7215.7515.752,100
Jun 24, 201916.5516.6015.9315.9415.948,100
Jun 21, 201916.5917.0016.3816.5816.586,800
Jun 20, 201916.7416.9716.4516.4516.458,500
Jun 19, 201916.4916.6816.2516.2516.254,200
Jun 18, 201916.9516.9516.4416.4716.473,700
Jun 17, 201916.4016.4816.4016.4816.481,400
Jun 14, 201916.9017.1816.0916.9316.934,600
Jun 13, 201916.7517.5016.5217.0017.0016,400
Jun 12, 201916.7316.7316.0716.2516.252,000
Jun 11, 201916.5416.7416.4716.5816.582,400
Jun 10, 201916.3916.6416.0016.2016.202,800
Jun 07, 201916.6116.9416.0316.7016.705,200
Jun 06, 201917.2417.2416.8217.1917.192,900
Jun 05, 201915.6217.2415.6217.2417.2437,800
Jun 04, 201914.4014.7114.3014.7014.704,000
Jun 03, 201914.5014.6114.1414.4714.473,700
May 31, 201915.0415.1014.5014.7014.7013,400
May 30, 201914.7614.7614.2614.5814.584,200
May 29, 201914.9514.9514.8914.9314.933,200
May 28, 201915.1415.3514.4615.3515.3510,700
May 24, 201915.1515.3115.0515.2115.213,100
May 23, 201915.3515.3614.6315.2215.226,900
May 22, 201915.4915.6915.3315.3615.363,700
May 21, 201914.6015.8014.6015.8015.8011,400
May 20, 201915.5115.5714.5814.6014.6011,300
May 17, 201916.6416.6415.7615.9515.957,200
May 16, 201916.9517.3016.8816.8816.8812,200
May 15, 201917.5717.5716.5717.0217.029,400
May 14, 201917.4017.5017.3817.4017.406,900
May 13, 201917.8517.8517.0717.4517.454,100
May 10, 201918.0018.0017.9418.0018.002,800
May 09, 201917.9818.1017.6818.0618.062,400
May 08, 201917.7017.8917.7017.8717.873,100
May 07, 201917.9317.9317.8517.8517.853,100
May 06, 201917.9018.0817.7517.8017.801,300
May 03, 201917.8217.9917.7017.8717.873,600
May 02, 201918.0318.1217.9417.9417.941,600
May 01, 201917.9918.0417.9918.0418.042,500
Apr 30, 201918.1418.1417.7517.9617.966,800
Apr 30, 20190.43 Dividend
Apr 29, 201918.1818.3518.0918.3517.925,000
Apr 26, 201918.3218.3318.2018.2817.858,900
Apr 25, 201918.2518.3218.2518.3217.894,400
Apr 24, 201918.3518.3518.2018.2517.8217,200
Apr 23, 201918.3918.3918.2518.3817.959,400
Apr 22, 201918.2518.3918.2518.3517.929,900
Apr 18, 201917.9318.3517.9118.2117.785,600
Apr 17, 201918.7518.9917.8417.8417.424,000
Apr 16, 201916.8019.0116.7418.9918.5581,300
Apr 15, 201916.8517.0216.7516.7516.367,300
Apr 12, 201916.9917.1016.5817.0516.6513,500
Apr 11, 201917.3417.3416.9916.9916.596,500
Apr 10, 201917.1917.4017.0317.3816.974,200
Apr 09, 201917.1817.5017.0417.0416.643,100
Apr 08, 201917.0517.5017.0517.3916.9814,400
Apr 05, 201917.3117.3117.1017.2516.845,500
Apr 04, 201917.2517.2917.1317.2716.872,300
Apr 03, 201917.5018.3517.2517.2516.853,300
Apr 02, 201917.7917.7916.9717.5917.1812,600
Apr 01, 201917.6018.4317.5017.9217.5015,500
Mar 29, 201917.4517.8916.9617.6017.1918,900
Mar 28, 201917.6617.6616.7517.5017.095,100
Mar 27, 201916.8217.8916.8217.5717.1629,700
Mar 26, 201916.2017.1615.8016.8116.4211,900
Mar 25, 201916.6416.6415.7616.2515.8718,000
Mar 22, 201914.7516.8014.7516.5916.2057,200
Mar 21, 201911.9115.5011.9115.0114.66109,100
Mar 20, 201912.9113.0011.3011.8011.5261,200
Mar 19, 201913.8813.8912.3412.9112.6152,400
Mar 18, 201914.3014.3013.7013.7013.3819,600
Mar 15, 201914.4314.5114.3314.4014.069,300
Mar 14, 201914.6415.0014.3814.6014.2610,400
Mar 13, 201914.8014.8014.5314.6714.3316,000
Mar 12, 201914.5014.9914.5014.8014.4511,100
Mar 11, 201914.4514.5614.3614.3614.029,600
Mar 08, 201914.4414.7114.4414.6114.276,000
Mar 07, 201915.0015.0114.4414.5014.1615,100
Mar 06, 201915.0815.1814.8414.8414.499,100
Mar 05, 201914.9815.3014.7015.2214.8630,500
Mar 04, 201914.8615.1614.6915.1114.7622,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...