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 (%)
Feb 28, 2017 7.565 7.565 7.253 7.292 43,632 -0.35(-4.59%)
Feb 27, 2017 7.604 7.721 7.526 7.643 19,701 -0.04(-0.51%)
Feb 24, 2017 7.597 7.682 7.487 7.682 16,552 +0.04(+0.51%)
Feb 23, 2017 7.682 7.721 7.554 7.643 20,477 -0.08(-1.01%)
Feb 22, 2017 7.760 7.838 7.608 7.721 29,319 +0.00(+0.00%)
Feb 21, 2017 7.955 7.955 7.675 7.721 37,212 +0.04(+0.51%)
Feb 17, 2017 7.682 7.682 7.682 0 +0.11(+1.52%)
Feb 16, 2017 7.491 7.606 7.491 7.568 12,575 +0.04(+0.51%)
Feb 15, 2017 7.529 7.720 7.529 7.529 34,077 -0.11(-1.50%)
Feb 14, 2017 7.606 7.644 7.529 7.644 24,632 +0.00(+0.00%)
Feb 13, 2017 7.300 7.682 7.300 7.644 27,302 +0.34(+4.71%)
Feb 10, 2017 7.262 7.300 7.199 7.300 22,244 +0.04(+0.53%)
Feb 09, 2017 7.147 7.262 7.147 7.262 18,465 +0.19(+2.70%)
Feb 08, 2017 7.376 7.376 7.071 7.071 11,198 -0.27(-3.65%)
Feb 07, 2017 7.453 7.453 7.338 7.338 5,270 -0.04(-0.52%)
Feb 06, 2017 7.491 7.568 7.376 7.376 46,076 -0.08(-1.03%)
Feb 03, 2017 7.338 7.453 7.274 7.453 5,417 +0.23(+3.17%)
Feb 02, 2017 7.262 7.262 7.147 7.224 15,940 -0.04(-0.53%)
Feb 01, 2017 7.300 7.338 7.262 7.262 5,124 +0.04(+0.53%)
Jan 31, 2017 7.338 7.376 7.032 7.224 35,644 -0.23(-3.08%)
Jan 30, 2017 7.568 7.568 7.308 7.453 14,952 -0.19(-2.50%)
Jan 27, 2017 7.682 7.720 7.606 7.644 9,513 -0.04(-0.50%)
Jan 26, 2017 7.682 7.720 7.682 7.682 9,010 -0.04(-0.50%)
Jan 25, 2017 7.682 7.720 7.644 7.720 16,009 +0.04(+0.50%)
Jan 24, 2017 7.453 7.720 7.453 7.682 35,731 +0.27(+3.61%)
Jan 23, 2017 7.453 7.510 7.396 7.415 13,753 +0.00(+0.00%)
Jan 20, 2017 7.415 7.453 7.376 7.415 12,403 +0.00(+0.00%)
Jan 19, 2017 7.682 7.682 7.300 7.415 20,660 -0.23(-3.00%)
Jan 18, 2017 7.720 7.912 7.644 7.644 41,335 +0.00(+0.00%)
Jan 17, 2017 7.606 7.682 7.568 7.644 29,153 +0.00(+0.00%)
Jan 13, 2017 7.644 7.644 7.644 0 +0.34(+4.71%)
Jan 12, 2017 7.376 7.376 7.185 7.300 13,639 -0.15(-2.05%)
Jan 11, 2017 7.682 7.759 7.453 7.453 43,437 -0.23(-2.99%)
Jan 10, 2017 7.262 7.759 7.262 7.682 170,473 +0.50(+6.91%)
Jan 09, 2017 7.262 7.262 7.143 7.185 13,028 -0.08(-1.05%)
Jan 06, 2017 7.376 7.376 7.262 7.262 12,276 -0.04(-0.52%)
Jan 05, 2017 7.568 7.568 7.300 7.300 23,907 -0.27(-3.54%)
Jan 04, 2017 7.568 7.606 7.529 7.568 36,971 +0.04(+0.51%)
Jan 03, 2017 7.568 7.625 7.376 7.529 54,327 -0.04(-0.51%)
Dec 30, 2016 7.568 7.568 7.568 0 +0.08(+1.02%)
Dec 29, 2016 7.376 7.568 7.338 7.491 52,443 +0.19(+2.62%)
Dec 28, 2016 7.109 7.338 7.109 7.300 81,363 +0.23(+3.24%)
Dec 27, 2016 7.071 7.185 7.032 7.071 32,065 -0.04(-0.54%)
Dec 23, 2016 7.109 7.109 7.109 0 -0.04(-0.53%)
Dec 22, 2016 7.185 7.258 6.994 7.147 54,972 -0.08(-1.06%)
Dec 21, 2016 7.185 7.319 7.185 7.224 54,689 -0.04(-0.53%)
Dec 20, 2016 7.147 7.262 7.032 7.262 31,567 +0.19(+2.70%)
Dec 19, 2016 6.803 7.281 6.803 7.071 52,923 +0.15(+2.21%)
Dec 16, 2016 6.918 6.975 6.807 6.918 44,807 +0.04(+0.56%)
Dec 15, 2016 6.689 6.994 6.689 6.880 27,960 +0.11(+1.69%)
Dec 14, 2016 6.497 6.918 6.478 6.765 54,580 +0.31(+4.73%)
Dec 13, 2016 6.918 6.918 6.459 6.459 65,481 -0.19(-2.87%)
Dec 12, 2016 7.415 7.415 6.268 6.650 204,139 -0.80(-10.77%)
Dec 09, 2016 7.529 7.568 7.376 7.453 39,857 -0.08(-1.02%)
Dec 08, 2016 7.491 7.606 7.453 7.529 42,918 +0.08(+1.03%)
Dec 07, 2016 7.315 7.529 7.262 7.453 26,823 +0.15(+2.09%)
Dec 06, 2016 7.376 7.415 7.147 7.300 31,054 +0.04(+0.53%)
Dec 05, 2016 6.918 7.262 6.918 7.262 13,071 +0.38(+5.56%)
Dec 02, 2016 7.071 7.109 6.612 6.880 16,756 -0.15(-2.17%)
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.