Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Medley LLC SR NT 26 (MDLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.92000.0000 (0.00%)
At close: 2:07PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.15000.15000.15000.15000.15002,100
Oct 21, 20210.15000.15000.15000.15000.1500-
Oct 20, 20210.15000.15000.15000.15000.15001,400
Oct 19, 20210.15000.15000.15000.15000.1500-
Oct 18, 20210.15000.15000.15000.15000.15002,000
Oct 15, 20210.15000.15000.15000.15000.1500-
Oct 14, 20210.15000.15000.15000.15000.1500-
Oct 13, 20210.15000.15000.15000.15000.15007,300
Oct 12, 20210.15000.15000.15000.15000.15007,600
Oct 11, 20210.15000.15000.15000.15000.1500-
Oct 08, 20210.15000.15000.15000.15000.15001,000
Oct 07, 20210.10000.15000.10000.15000.15002,500
Oct 06, 20210.10000.10000.10000.10000.1000100
Oct 05, 20210.05000.10000.05000.10000.1000600
Oct 04, 20210.03500.03500.03500.03500.0350500
Oct 01, 20210.31500.31500.31500.31500.3150-
Sep 30, 20210.31500.31500.31500.31500.3150-
Sep 29, 20210.31500.31500.31500.31500.3150-
Sep 28, 20210.31500.31500.31500.31500.3150-
Sep 27, 20210.31100.32000.31100.31500.31503,400
Sep 24, 20210.31100.36600.31100.31100.311022,000
Sep 23, 20210.31100.31100.31100.31100.3110700
Sep 22, 20210.31100.31100.31100.31100.31101,300
Sep 21, 20210.31100.31100.31100.31100.31101,500
Sep 20, 20210.25000.25000.25000.25000.2500500
Sep 17, 20210.44500.44500.44500.44500.44501,000
Sep 16, 20210.44500.44500.44500.44500.44503,900
Sep 15, 20210.44500.44500.44500.44500.44501,200
Sep 14, 20210.44500.44500.44500.44500.4450800
Sep 13, 20210.44500.44500.44500.44500.44503,000
Sep 10, 20210.44500.44500.44500.44500.445010,400
Sep 09, 20210.44500.44500.44500.44500.44501,200
Sep 08, 20210.44500.44500.44500.44500.44505,000
Sep 07, 20210.44600.44600.44600.44600.4460100
Sep 03, 20210.46800.46800.44500.44500.445013,500
Sep 02, 20210.46900.46900.46800.46800.468011,200
Sep 01, 20210.55300.60000.46800.46800.468040,200
Aug 31, 20210.46800.46800.46800.46800.46802,200
Aug 30, 20210.46800.46800.46800.46800.4680800
Aug 27, 20210.46500.52000.46500.46800.468057,500
Aug 26, 20210.43100.43100.43100.43100.431027,500
Aug 25, 20210.44000.44000.43100.43100.43101,600
Aug 24, 20210.45500.45500.45500.45500.45502,400
Aug 23, 20210.45400.45400.43000.43000.4300700
Aug 20, 20210.48700.48700.48700.48700.4870200
Aug 19, 20210.44400.52000.44400.52000.52003,700
Aug 18, 20210.44400.44500.44400.44500.44501,000
Aug 17, 20210.42700.43000.42700.43000.43001,300
Aug 16, 20210.42400.42600.42400.42600.42604,000
Aug 13, 20210.42000.42400.42000.42400.42403,100
Aug 12, 20210.44400.44500.44400.44500.44501,200
Aug 11, 20210.60000.60000.60000.60000.6000-
Aug 10, 20210.45000.60000.45000.60000.600014,400
Aug 09, 20210.40000.46100.40000.42000.420019,800
Aug 06, 20210.45100.45100.38000.39500.395063,600
Aug 05, 20210.45000.45000.45000.45000.45002,300
Aug 04, 20210.45000.52500.30100.45000.45009,500
Aug 03, 20210.45000.45000.45000.45000.45007,000
Aug 02, 20210.58000.58000.45000.45000.450015,900
Jul 30, 20210.54000.58000.54000.58000.580014,700
Jul 29, 20210.45000.55000.40000.45000.450010,200
Jul 28, 20210.45100.54000.45000.54000.54005,100
Jul 27, 20210.41000.45900.41000.45000.45003,200
Jul 26, 20210.58000.58000.39000.41000.41001,800
Jul 23, 20210.55000.55000.55000.55000.5500100
Jul 22, 20210.53300.55000.53300.55000.55002,900
Jul 21, 20210.38000.47000.38000.38000.380032,700
Jul 20, 2021------
Jul 19, 20211.92001.92001.92001.92001.9200-
Jul 16, 20211.92001.92001.92001.92001.9200-
Jul 15, 20211.92001.92001.92001.92001.9200-
Jul 14, 20211.92001.92001.92001.92001.9200-
Jul 13, 20211.92001.92001.92001.92001.9200-
Jul 12, 20211.92001.92001.92001.92001.9200-
Jul 09, 20211.92001.92001.92001.92001.9200-
Jul 08, 20211.92001.92001.92001.92001.9200-
Jul 07, 20211.92001.92001.92001.92001.9200-
Jul 06, 20211.92001.92001.92001.92001.9200200
Jul 02, 20212.03002.09001.84001.91501.915036,300
Jul 01, 20212.10002.30002.04802.12002.120031,700
Jun 30, 20211.88002.09901.73002.06002.060058,900
Jun 29, 20212.05002.05001.82001.82001.820021,300
Jun 28, 20212.12502.12502.07002.10002.10005,300
Jun 25, 20212.08002.22002.07102.15002.150036,100
Jun 24, 20212.08002.23802.05002.08502.085013,300
Jun 23, 20212.15002.15002.07002.09002.09004,100
Jun 22, 20211.89002.18001.73002.06002.060070,600
Jun 21, 20212.09002.09001.87001.88001.880049,700
Jun 18, 20212.14002.14001.92001.99001.990013,600
Jun 17, 20212.12002.15002.04002.04002.04009,400
Jun 16, 20212.17002.22702.09002.15002.15009,400
Jun 15, 20212.24002.24002.13002.18002.180018,100
Jun 14, 20212.20002.27002.12002.21002.210048,300
Jun 11, 20212.30002.33402.20002.28002.280012,400
Jun 10, 20212.67002.87002.21002.35002.3500215,000
Jun 09, 20212.25002.33002.11002.17002.170065,800
Jun 08, 20212.26002.38002.08002.20002.200047,600
Jun 07, 20212.19002.40002.01002.25102.251059,900
Jun 04, 20212.05002.18002.05002.10002.100029,400
Jun 03, 20212.28002.38402.00002.05002.050046,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement