home / stock / mdly / mdly quote
Last: | $5.88 |
---|---|
Change Percent: | 1.73% |
Open: | $5.93 |
Close: | $5.88 |
High: | $5.93 |
Low: | $5.709 |
Volume: | 19,149 |
Last Trade Date Time: | 07/06/2021 04:44:13 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.88 | $5.93 | $5.88 | $5.93 | $5.709 | 19,149 | 07-06-2021 |
$5.78 | $6.19 | $5.78 | $6.225 | $5.75 | 117,914 | 07-05-2021 |
$5.78 | $6.19 | $5.78 | $6.225 | $5.75 | 117,484 | 07-02-2021 |
$6.15 | $6.19 | $6.15 | $6.3969 | $6.12 | 120,811 | 07-01-2021 |
$6.16 | $6.23 | $6.16 | $6.62 | $6.1001 | 470,854 | 06-30-2021 |
$6.18 | $6.02 | $6.18 | $6.22 | $5.96 | 165,278 | 06-29-2021 |
$6.14 | $6.25 | $6.14 | $6.25 | $6.07 | 68,091 | 06-28-2021 |
$6.19 | $6 | $6.19 | $6.23 | $6 | 104,143 | 06-25-2021 |
$6.11 | $6.11 | $6.11 | $6.3 | $6 | 139,924 | 06-24-2021 |
$6.08 | $5.82 | $6.08 | $6.2499 | $5.82 | 183,920 | 06-23-2021 |
$5.81 | $5.65 | $5.81 | $5.91 | $5.6201 | 189,404 | 06-22-2021 |
$5.62 | $6.05 | $5.62 | $6.05 | $5.46 | 208,208 | 06-21-2021 |
$5.96 | $6.04 | $5.96 | $6.28 | $5.94 | 158,789 | 06-18-2021 |
$6.16 | $6.3 | $6.16 | $6.4459 | $6.0262 | 120,955 | 06-17-2021 |
$6.29 | $6.74 | $6.29 | $6.74 | $6.05 | 276,529 | 06-16-2021 |
$6.55 | $6.74 | $6.55 | $6.7914 | $6.5 | 179,416 | 06-15-2021 |
$6.89 | $6.37 | $6.89 | $7.2 | $6.37 | 512,726 | 06-14-2021 |
$6.71 | $7.0899 | $6.71 | $7.5735 | $6.6 | 917,003 | 06-11-2021 |
$7.98 | $11.45 | $7.98 | $12.94 | $7.3101 | 30,098,645 | 06-10-2021 |
$5.84 | $5.3 | $5.84 | $5.85 | $5.24 | 628,380 | 06-09-2021 |