Medley LLC NT 24 (MDLQ) Historical Stock Data
1.86 ↑0.10 (5.68%)
As of July 1, 2021, 10:00am EST.
Historical Data
In the past 30 trading days, MDLQ is down -0.86% a day on average. There have been 15 days where Medley LLC NT 24 closed green and 15 days where MDLQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 0.46 | 0.49 | ↑$0.03 (6.52%) | 0.40 | 0.49 | 22.30K |
| 2021-08-05 | 0.45 | 0.45 | ↓$0.00 (-0.22%) | 0.45 | 0.46 | 1.10K |
| 2021-08-04 | 0.55 | 0.45 | ↓$0.10 (-18.18%) | 0.45 | 0.55 | 500 |
| 2021-08-03 | 0.45 | 0.43 | ↓$0.02 (-4.71%) | 0.40 | 0.53 | 32.20K |
| 2021-08-02 | 0.46 | 0.32 | ↓$0.14 (-30.43%) | 0.28 | 0.57 | 63.20K |
| 2021-07-30 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 6.80K |
| 2021-07-29 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.53 | 9.70K |
| 2021-07-28 | 0.57 | 0.46 | ↓$0.11 (-19.30%) | 0.46 | 0.57 | 10.50K |
| 2021-07-27 | 0.47 | 0.53 | ↑$0.06 (12.34%) | 0.46 | 0.53 | 2.20K |
| 2021-07-26 | 0.60 | 0.46 | ↓$0.14 (-23.33%) | 0.46 | 0.60 | 1.30K |
| 2021-07-23 | 0.47 | 0.47 | ↑$0.00 (0.00%) | 0.47 | 0.47 | 800 |
| 2021-07-22 | 0.64 | 0.46 | ↓$0.18 (-28.13%) | 0.46 | 0.64 | 600 |
| 2021-07-21 | 0.51 | 0.56 | ↑$0.05 (9.80%) | 0.46 | 0.56 | 48.10K |
| 2021-07-20 | 0.69 | 0.51 | ↓$0.18 (-26.09%) | 0.31 | 0.69 | 24K |
| 2021-07-19 | 0.44 | 0.75 | ↑$0.31 (70.45%) | 0.42 | 0.75 | 5.90K |
| 2021-07-16 | 0.40 | 0.42 | ↑$0.02 (5.00%) | 0.40 | 0.47 | 4.30K |
| 2021-07-15 | 0.28 | 0.51 | ↑$0.23 (82.14%) | 0.28 | 0.69 | 10.70K |
| 2021-07-14 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.41 | 0.45 | 14.60K |
| 2021-07-13 | 0.39 | 0.43 | ↑$0.04 (10.26%) | 0.38 | 1.00 | 101.80K |
| 2021-07-12 | 0.65 | 0.38 | ↓$0.27 (-41.54%) | 0.37 | 0.75 | 154.90K |
| 2021-07-09 | 1.05 | 0.81 | ↓$0.24 (-22.86%) | 0.75 | 1.75 | 59.80K |
| 2021-07-08 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.76 | 1.76 | 500 |
| 2021-07-07 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.76 | 1.76 | 0 |
| 2021-07-06 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.75 | 1.83 | 17.23K |
| 2021-07-02 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.81 | 1.98 | 27.74K |
| 2021-07-01 | 1.82 | 1.92 | ↑$0.10 (5.66%) | 1.80 | 1.99 | 30.42K |
| 2021-06-30 | 1.94 | 1.93 | ↓$0.01 (-0.26%) | 1.71 | 1.94 | 110.33K |
| 2021-06-29 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.86 | 2.03 | 47.58K |
| 2021-06-28 | 2.14 | 2.00 | ↓$0.14 (-6.57%) | 1.91 | 2.14 | 19.78K |
| 2021-06-25 | 2.02 | 2.09 | ↑$0.07 (3.47%) | 2.01 | 2.11 | 13.17K |
Create an account or log in to view more rows.
$MDLQ BUY BUY BUY
$MDLQ Just buy and hold
$MDLQ come on bulls we can do it
don’t let bears win
$MDLQ don’t be boring today beast
$MDLQ I like the stock!
$MDLQ I do it for the thrills!
$MDLQ when's the offering?
$MDLQ what a horse shit show!
$MDLQ we need one good push to moon this.
$MDLQ let’s gooooo