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 (%)
Mar 31, 2020 0.7000 0.7399 0.6600 0.6796 18,681 -0.02(-3.40%)
Mar 30, 2020 0.7966 0.8919 0.6501 0.7035 81,663 -0.18(-20.52%)
Mar 27, 2020 1.370 1.430 0.8200 0.8851 280,300 -0.36(-29.19%)
Mar 26, 2020 0.6100 1.460 0.6000 1.250 365,928 +0.57(+83.96%)
Mar 25, 2020 0.6900 0.6900 0.6235 0.6795 33,541 -0.00(-0.01%)
Mar 24, 2020 0.5503 0.7527 0.5503 0.6796 62,378 +0.14(+25.78%)
Mar 23, 2020 0.7702 0.7702 0.5000 0.5403 30,114 -0.21(-27.80%)
Mar 20, 2020 0.7778 0.8278 0.7100 0.7483 79,300 +0.03(+3.90%)
Mar 19, 2020 0.3500 1.030 0.3500 0.7202 114,211 +0.41(+129.29%)
Mar 18, 2020 0.6653 0.6653 0.2838 0.3141 37,922 -0.41(-56.56%)
Mar 17, 2020 0.9200 0.9246 0.7231 0.7231 11,734 -0.19(-21.11%)
Mar 16, 2020 0.9936 0.9936 0.8235 0.9166 30,357 -0.16(-15.13%)
Mar 13, 2020 1.060 1.180 0.9837 1.080 15,700 +0.09(+9.08%)
Mar 12, 2020 1.390 1.390 0.9600 0.9901 92,074 -0.49(-33.33%)
Mar 11, 2020 1.550 1.580 1.350 1.485 31,490 -0.11(-7.19%)
Mar 10, 2020 2.000 2.180 1.450 1.600 54,002 -0.30(-15.81%)
Mar 09, 2020 2.030 2.030 1.740 1.900 17,129 -0.21(-9.93%)
Mar 06, 2020 2.350 2.454 2.110 2.110 29,000 -0.29(-12.08%)
Mar 05, 2020 2.490 2.521 2.400 2.400 7,679 -0.15(-5.88%)
Mar 04, 2020 2.560 2.640 2.520 2.550 8,080 -0.05(-1.93%)
Mar 03, 2020 2.660 2.670 2.550 2.600 64,184 -0.12(-4.41%)
Mar 02, 2020 2.540 2.720 2.520 2.720 9,476 +0.14(+5.43%)
Feb 28, 2020 2.610 2.649 2.520 2.580 14,200 -0.11(-4.09%)
Feb 27, 2020 2.690 2.690 2.690 2.690 722 -0.01(-0.37%)
Feb 26, 2020 2.740 2.765 2.620 2.700 10,851 -0.09(-3.23%)
Feb 25, 2020 2.860 2.900 2.710 2.790 7,106 -0.01(-0.36%)
Feb 24, 2020 2.840 2.860 2.770 2.800 3,630 -0.05(-1.75%)
Feb 21, 2020 2.900 2.900 2.830 2.850 2,200 -0.04(-1.38%)
Feb 20, 2020 2.900 2.920 2.860 2.890 15,005 +0.04(+1.40%)
Feb 19, 2020 2.717 2.900 2.717 2.850 9,506 -0.05(-1.72%)
Feb 18, 2020 2.890 2.985 2.840 2.900 13,425 -0.04(-1.36%)
Feb 14, 2020 2.930 3.000 2.870 2.940 6,900 +0.04(+1.38%)
Feb 13, 2020 2.830 2.940 2.786 2.900 42,559 +0.00(+0.00%)
Feb 12, 2020 2.870 2.901 2.860 2.900 3,683 +0.00(+0.00%)
Feb 11, 2020 3.010 3.010 2.844 2.900 33,256 +0.04(+1.40%)
Feb 10, 2020 2.990 2.990 2.850 2.860 39,653 -0.11(-3.70%)
Feb 07, 2020 2.989 3.006 2.970 2.970 17,400 +0.00(+0.00%)
Feb 06, 2020 2.970 2.980 2.970 2.970 3,588 -0.01(-0.34%)
Feb 05, 2020 3.000 3.000 2.980 2.980 2,622 -0.01(-0.33%)
Feb 04, 2020 2.970 3.000 2.970 2.990 5,475 +0.02(+0.67%)
Feb 03, 2020 3.010 3.060 2.970 2.970 9,385 -0.06(-1.98%)
Jan 31, 2020 3.010 3.050 2.960 3.030 4,600 +0.01(+0.33%)
Jan 30, 2020 2.990 3.050 2.960 3.020 11,080 +0.02(+0.67%)
Jan 29, 2020 3.000 3.030 2.930 3.000 5,523 -0.05(-1.64%)
Jan 28, 2020 2.980 3.050 2.960 3.050 18,733 +0.08(+2.69%)
Jan 27, 2020 3.000 3.000 2.930 2.970 19,361 -0.03(-1.00%)
Jan 24, 2020 3.000 3.020 2.930 3.000 27,900 -0.03(-0.98%)
Jan 23, 2020 3.030 3.060 2.950 3.030 6,074 -0.00(-0.01%)
Jan 22, 2020 3.080 3.130 3.000 3.030 9,498 -0.10(-3.19%)
Jan 21, 2020 3.090 3.130 3.060 3.130 9,087 +0.09(+2.96%)
Jan 17, 2020 3.050 3.180 3.040 3.040 5,100 +0.01(+0.33%)
Jan 16, 2020 3.250 3.270 3.030 3.030 13,863 -0.19(-5.90%)
Jan 15, 2020 3.210 3.250 3.200 3.220 35,226 +0.00(+0.00%)
Jan 14, 2020 3.140 3.240 3.140 3.220 2,261 +0.08(+2.55%)
Jan 13, 2020 3.160 3.240 3.102 3.140 34,141 +0.07(+2.28%)
Jan 10, 2020 3.250 3.270 3.070 3.070 71,800 -0.22(-6.69%)
Jan 09, 2020 3.140 3.300 3.021 3.290 32,307 +0.12(+3.79%)
Jan 08, 2020 3.130 3.210 3.049 3.170 42,827 +0.00(+0.00%)
Jan 07, 2020 2.990 3.200 2.990 3.170 36,462 +0.14(+4.62%)
Jan 06, 2020 3.010 3.030 2.985 3.030 12,279 +0.01(+0.33%)
Jan 03, 2020 2.960 3.030 2.950 3.020 12,200 +0.05(+1.68%)
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.