Quantcast

Medley LLC 6.875% Senior Notes due 2026 Historical Stock Prices

MDLX 
$24.4684
*  
0.0736
0.3%
Get MDLX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading MDLX now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MDLX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.50 24.50 24.3601 24.4684 6,854
07/20/2018 24.45 24.5 24.3601 24.4684 6,854
07/19/2018 24.45 24.489 24.3 24.3948 23,401
07/18/2018 24.412 24.45 24.3887 24.4499 18,359
07/17/2018 24.4305 24.5 24.404 24.4042 8,695
07/16/2018 24.5 24.5049 24.02 24.5 6,215
07/13/2018 24.3 24.5 24.3 24.5 3,025
07/12/2018 24.23 24.49 24.23 24.3928 1,165
07/11/2018 24.29 24.335 24.1733 24.1733 2,560
07/10/2018 24.0681 24.26 24.0681 24.2 770
07/09/2018 24.06 24.16 24.06 24.16 890
07/06/2018 24 24.08 23.9999 24.06 3,260
07/05/2018 23.89 23.99 23.89 23.99 4,934
07/03/2018 23.81 23.9899 23.8 23.914 1,900
07/02/2018 24 24 23.8476 23.8476 1,550
06/29/2018 23.76 23.76 23.76 23.76 440
06/28/2018 23.95 23.95 23.75 23.75 5,368
06/27/2018 23.78 23.79 23.61 23.61 2,189
06/26/2018 23.85 23.86 23.6001 23.86 4,570
06/25/2018 24.0298 24.0672 23.8 23.8476 9,794
06/22/2018 24 24.06 23.931 23.9313 2,513
06/21/2018 23.97 23.97 23.8084 23.8084 1,600
06/20/2018 24 24.01 23.9 24.01 2,110
06/19/2018 23.96 24.0747 23.96 24.0747 2,300
06/18/2018 23.94 24 23.94 23.96 1,482
06/15/2018 23.85 23.98 23.8 23.98 4,720
06/14/2018 23.7077 23.83 23.65 23.8249 8,277
06/13/2018 23.85 23.871 23.61 23.79 14,929
06/12/2018 23.9 23.9 23.722 23.8577 2,590
06/11/2018 23.91 23.93 23.86 23.9 4,181
06/08/2018 23.7452 23.8899 23.7 23.8148 6,299
06/07/2018 23.9 23.98 23.63 23.78 13,906
06/06/2018 23.95 24.04 23.89 23.9 3,888
06/05/2018 24 24.04 23.95 24.01 3,466
06/04/2018 24.03 24.03 23.95 23.95 2,445
06/01/2018 23.95 23.9834 23.95 23.95 4,039
05/31/2018 24.15 24.169 23.87 23.9999 10,557
05/30/2018 24.19 24.1946 24.13 24.1704 2,610
05/29/2018 24.15 24.201 24.13 24.1737 7,118
05/25/2018 24.19 24.19 24.101 24.15 2,000
05/24/2018 24.251 24.3 24.1748 24.1748 6,343
05/23/2018 24.41 24.41 24.3247 24.35 1,110
05/22/2018 24.3 24.35 24.2375 24.3498 1,700
05/21/2018 24.49 24.49 24.3 24.3 4,740
05/18/2018 24.1492 24.23 24.1492 24.23 2,000
05/17/2018 24.15 24.2418 24.15 24.1926 1,550
05/16/2018 24.31 24.3199 24.13 24.15 2,886
05/15/2018 24.39 24.39 24.17 24.201 4,578
05/14/2018 24.34 24.35 24.21 24.21 7,498
05/11/2018 24.67 24.7474 24.35 24.35 10,090
05/10/2018 24.75 24.7575 24.63 24.7499 6,771
05/09/2018 24.8255 24.85 24.75 24.7601 6,042
05/08/2018 24.8 24.9504 24.8 24.8587 1,955
05/07/2018 25.001 25.001 24.75 24.8804 2,716
05/04/2018 24.95 25.06 24.75 25.06 22,110
05/03/2018 24.87 24.98 24.751 24.76 10,900
05/02/2018 24.69 24.94 24.69 24.89 1,934
05/01/2018 24.82 25 24.471 24.99 2,841
04/30/2018 24.69 24.87 24.6 24.84 7,816
04/27/2018 24.84 25.06 24.84 25.06 3,322
04/26/2018 24.83 24.8491 24.83 24.8491 500
04/25/2018 25.01 25.0215 24.99 25.0215 1,405
04/24/2018 25.02 25.026 25 25.026 1,522
04/23/2018 25.088 25.088 25.001 25.054 3,130
04/20/2018 24.963 25 24.94 24.988 1,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio