Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Management Inc (NY: MDLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5000 0.5026 0.4800 0.4823 346,200 -0.03(-5.32%)
Oct 29, 2020 0.5400 0.5400 0.5000 0.5094 390,597 -0.02(-4.61%)
Oct 28, 2020 0.5700 0.5800 0.5300 0.5340 470,675 -0.04(-6.33%)
Oct 27, 2020 0.6200 0.6201 0.5620 0.5701 270,332 -0.02(-3.37%)
Oct 26, 2020 0.6200 0.6200 0.5700 0.5900 503,202 -0.02(-3.26%)
Oct 23, 2020 0.6600 0.6859 0.6031 0.6099 1,395,900 -0.20(-24.82%)
Oct 22, 2020 0.7550 0.8500 0.7550 0.8112 1,318,965 +0.03(+3.73%)
Oct 21, 2020 0.8104 0.8300 0.7500 0.7820 1,063,988 -0.06(-7.28%)
Oct 20, 2020 0.7900 0.8800 0.7900 0.8434 1,443,074 +0.02(+1.85%)
Oct 19, 2020 0.7800 0.9200 0.7800 0.8281 2,575,268 +0.03(+3.86%)
Oct 16, 2020 0.7600 0.8400 0.7600 0.7973 1,205,400 +0.01(+0.82%)
Oct 15, 2020 0.7989 0.9000 0.7520 0.7908 2,749,556 -0.02(-2.37%)
Oct 14, 2020 0.8300 1.060 0.7500 0.8100 6,128,877 -0.02(-2.41%)
Oct 13, 2020 0.8906 0.9898 0.8100 0.8300 3,413,821 -0.28(-25.23%)
Oct 12, 2020 2.630 2.790 0.9700 1.110 65,779,668 +0.51(+86.52%)
Oct 09, 2020 0.6100 0.6290 0.5902 0.5951 388,000 -0.02(-4.02%)
Oct 08, 2020 0.6000 0.6460 0.5649 0.6200 676,693 +0.04(+6.91%)
Oct 07, 2020 0.5750 0.5850 0.5603 0.5799 96,883 +0.01(+1.74%)
Oct 06, 2020 0.6200 0.6200 0.5700 0.5700 148,041 -0.02(-4.01%)
Oct 05, 2020 0.5801 0.6019 0.5801 0.5938 92,780 -0.01(-1.35%)
Oct 02, 2020 0.5800 0.6301 0.5800 0.6019 95,500 +0.01(+2.19%)
Oct 01, 2020 0.5872 0.6044 0.5820 0.5890 137,118 +0.01(+1.20%)
Sep 30, 2020 0.6200 0.6400 0.5820 0.5820 247,063 -0.04(-6.13%)
Sep 29, 2020 0.5843 0.6200 0.5654 0.6200 381,535 +0.02(+3.09%)
Sep 28, 2020 0.6000 0.6100 0.5741 0.6014 107,186 +0.00(+0.23%)
Sep 25, 2020 0.5875 0.6170 0.5610 0.6000 154,300 +0.01(+2.13%)
Sep 24, 2020 0.5600 0.6100 0.4985 0.5875 528,073 +0.02(+3.67%)
Sep 23, 2020 0.6200 0.6157 0.5560 0.5667 178,799 -0.02(-3.97%)
Sep 22, 2020 0.6220 0.6293 0.5620 0.5901 529,565 -0.04(-6.23%)
Sep 21, 2020 0.6580 0.6580 0.6201 0.6293 161,281 -0.02(-3.33%)
Sep 18, 2020 0.6702 0.6730 0.6419 0.6510 68,400 -0.03(-3.97%)
Sep 17, 2020 0.6556 0.6781 0.6350 0.6779 122,459 -0.00(-0.03%)
Sep 16, 2020 0.6800 0.6900 0.6520 0.6781 311,575 -0.01(-1.82%)
Sep 15, 2020 0.6433 0.7150 0.6350 0.6907 910,181 +0.04(+6.75%)
Sep 14, 2020 0.6600 0.6600 0.6300 0.6470 336,221 -0.01(-1.19%)
Sep 11, 2020 0.6550 0.6799 0.6320 0.6548 653,100 -0.01(-1.62%)
Sep 10, 2020 0.6800 0.7000 0.6422 0.6656 385,109 -0.01(-0.85%)
Sep 09, 2020 0.6800 0.7100 0.6500 0.6713 535,100 -0.01(-1.10%)
Sep 08, 2020 0.6600 0.7069 0.6317 0.6788 652,417 +0.03(+4.41%)
Sep 04, 2020 0.6651 0.7080 0.6301 0.6501 289,200 -0.03(-4.40%)
Sep 03, 2020 0.7500 0.7500 0.6700 0.6800 334,682 -0.03(-4.02%)
Sep 02, 2020 0.7381 0.7600 0.7028 0.7085 431,629 -0.04(-4.90%)
Sep 01, 2020 0.7959 0.7959 0.7200 0.7450 904,090 -0.05(-6.86%)
Aug 31, 2020 0.8100 0.8200 0.7900 0.7999 376,516 -0.04(-4.48%)
Aug 28, 2020 0.8110 0.8500 0.7600 0.8374 453,300 -0.03(-3.75%)
Aug 27, 2020 0.8600 0.9400 0.7600 0.8700 2,366,493 +0.02(+2.35%)
Aug 26, 2020 0.7500 0.8700 0.7500 0.8500 2,149,564 +0.12(+16.23%)
Aug 25, 2020 0.7157 0.8200 0.6814 0.7313 3,562,971 +0.02(+3.04%)
Aug 24, 2020 0.7130 0.7577 0.6760 0.7097 1,334,342 -0.03(-3.95%)
Aug 21, 2020 0.7100 0.8200 0.7018 0.7389 2,078,700 +0.02(+2.63%)
Aug 20, 2020 0.7370 0.7536 0.7000 0.7200 1,265,172 -0.04(-5.67%)
Aug 19, 2020 0.7500 0.8200 0.7036 0.7633 2,573,761 -0.11(-13.08%)
Aug 18, 2020 0.6523 1.390 0.6300 0.8782 16,720,914 +0.23(+35.15%)
Aug 17, 2020 0.6400 0.6800 0.6000 0.6498 624,922 -0.06(-8.47%)
Aug 14, 2020 0.7000 0.7398 0.7000 0.7099 308,800 -0.02(-2.61%)
Aug 13, 2020 0.7084 0.7400 0.6800 0.7289 550,367 +0.02(+2.85%)
Aug 12, 2020 0.7560 0.7560 0.6761 0.7087 505,005 -0.01(-1.98%)
Aug 11, 2020 0.7799 0.7799 0.7200 0.7230 245,879 -0.04(-5.85%)
Aug 10, 2020 0.7300 0.7898 0.7285 0.7679 434,100 +0.01(+1.05%)
Aug 07, 2020 0.7500 0.9000 0.7320 0.7599 2,813,400 +0.04(+6.28%)
Aug 06, 2020 0.7250 0.7337 0.6976 0.7150 389,578 -0.01(-1.84%)
Aug 05, 2020 0.7221 0.7400 0.7050 0.7284 314,783 +0.00(+0.03%)
Aug 04, 2020 0.7300 0.7500 0.7200 0.7282 144,408 -0.02(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.