MDLX - Medley LLC SR NT 26

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 201915.0015.1514.6614.6814.3418,500
Feb 28, 201914.9415.3314.5115.0014.6516,700
Feb 27, 201915.3015.5014.6214.9614.617,800
Feb 26, 201914.1215.4014.0515.2714.9147,400
Feb 25, 201917.0717.0714.0514.1313.8073,900
Feb 22, 201917.9917.9916.9617.0516.6515,300
Feb 21, 201917.8618.2117.7517.9017.485,700
Feb 20, 201918.0518.3417.8217.8217.4011,200
Feb 19, 201918.8518.8517.9218.1617.7324,000
Feb 15, 201918.9019.1018.6518.8018.366,000
Feb 14, 201918.7918.9018.7518.9018.4611,000
Feb 13, 201917.8518.7917.8518.7818.3416,700
Feb 12, 201918.5518.6917.7517.8017.3835,100
Feb 11, 201918.5818.5818.2918.4618.022,400
Feb 08, 201918.8418.8418.4418.4618.037,000
Feb 07, 201918.6518.9518.6318.9318.494,300
Feb 06, 201918.5619.0618.5519.0518.6010,400
Feb 05, 201918.7119.4518.3919.0018.5550,400
Feb 04, 201919.2519.6518.5019.1318.6845,900
Feb 01, 201921.5121.9821.5121.6521.142,600
Jan 31, 201921.5321.5321.5121.5121.00800
Jan 31, 20190.43 Dividend
Jan 30, 201921.3321.9921.3021.9921.056,800
Jan 29, 201920.6021.3020.6021.3020.395,300
Jan 28, 201920.6220.7020.6020.7019.822,000
Jan 25, 201920.3920.7320.1120.5519.688,300
Jan 24, 201920.6520.6520.2920.4019.533,300
Jan 23, 201921.0021.0020.7420.7419.861,900
Jan 22, 201921.0021.0320.8420.8419.953,400
Jan 18, 201920.7421.0020.7420.8719.982,300
Jan 17, 201920.6820.9920.6820.8519.976,300
Jan 16, 201920.7220.8220.5020.6219.748,200
Jan 15, 201921.0021.1720.7620.7619.883,200
Jan 14, 201920.9221.2520.5020.5019.638,800
Jan 11, 201920.3520.9020.3520.8619.972,300
Jan 10, 201920.3520.4420.3520.4119.545,200
Jan 09, 201920.1620.6020.1620.6019.734,400
Jan 08, 201920.7020.8820.0420.1819.325,200
Jan 07, 201920.8320.9620.2720.7019.8211,000
Jan 04, 201920.6020.9920.6020.7219.849,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...