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, 2016 3.912 3.937 3.863 3.877 29,005 -0.09(-2.31%)
Mar 30, 2016 3.870 4.067 3.785 3.968 96,706 +0.13(+3.30%)
Mar 29, 2016 3.771 3.877 3.595 3.841 35,933 +0.08(+2.06%)
Mar 28, 2016 4.018 4.018 3.750 3.764 61,216 -0.13(-3.44%)
Mar 24, 2016 3.806 3.898 3.898 3.898 61,998 +0.03(+0.73%)
Mar 23, 2016 4.152 4.152 3.813 3.870 116,675 -0.27(-6.63%)
Mar 22, 2016 4.286 4.328 4.081 4.145 30,026 -0.23(-5.16%)
Mar 21, 2016 4.405 4.419 4.328 4.370 51,106 +0.00(+0.00%)
Mar 18, 2016 3.968 4.405 3.757 4.370 106,227 +0.22(+5.26%)
Mar 17, 2016 4.081 4.257 4.046 4.152 69,702 +0.10(+2.43%)
Mar 16, 2016 4.215 4.257 3.905 4.053 123,761 -0.15(-3.52%)
Mar 15, 2016 3.940 4.352 3.841 4.201 144,023 +0.27(+7.00%)
Mar 14, 2016 4.138 4.342 3.849 3.926 146,549 -0.25(-6.07%)
Mar 11, 2016 3.849 4.229 3.815 4.180 174,218 +0.40(+10.63%)
Mar 10, 2016 4.025 4.102 3.771 3.778 159,601 -0.23(-5.63%)
Mar 09, 2016 4.215 4.307 3.799 4.004 128,551 -0.19(-4.54%)
Mar 08, 2016 4.208 4.398 3.686 4.194 112,529 -0.02(-0.50%)
Mar 07, 2016 4.116 4.370 4.102 4.215 118,717 +0.10(+2.40%)
Mar 04, 2016 3.975 4.236 3.785 4.116 47,731 +0.10(+2.46%)
Mar 03, 2016 4.046 4.264 3.933 4.018 86,666 -0.04(-1.04%)
Mar 02, 2016 3.884 4.060 3.884 4.060 54,992 +0.18(+4.73%)
Mar 01, 2016 3.947 4.018 3.820 3.877 57,339 +0.03(+0.73%)
Feb 29, 2016 3.884 3.940 3.792 3.849 58,968 -0.01(-0.18%)
Feb 26, 2016 3.792 3.926 3.792 3.856 44,028 +0.14(+3.80%)
Feb 25, 2016 3.912 3.982 3.679 3.715 58,576 -0.16(-4.18%)
Feb 24, 2016 3.778 3.930 3.700 3.877 20,494 +0.01(+0.36%)
Feb 23, 2016 3.982 4.046 3.778 3.863 42,803 -0.08(-2.14%)
Feb 22, 2016 4.039 4.095 3.877 3.947 52,807 -0.02(-0.53%)
Feb 19, 2016 3.859 3.990 3.747 3.968 40,978 +0.10(+2.46%)
Feb 18, 2016 3.968 4.084 3.846 3.873 40,666 -0.14(-3.40%)
Feb 17, 2016 3.880 4.016 3.880 4.009 54,205 +0.20(+5.37%)
Feb 16, 2016 3.669 4.111 3.614 3.805 166,781 +0.22(+6.07%)
Feb 12, 2016 3.798 3.587 3.587 3.587 98,137 -0.11(-2.95%)
Feb 11, 2016 3.676 3.788 3.574 3.696 33,281 -0.10(-2.69%)
Feb 10, 2016 3.785 3.914 3.342 3.798 100,459 +0.07(+2.01%)
Feb 09, 2016 4.152 4.175 3.696 3.723 76,665 -0.44(-10.62%)
Feb 08, 2016 4.145 4.227 4.030 4.166 39,418 -0.03(-0.81%)
Feb 05, 2016 4.064 4.309 4.064 4.200 43,248 +0.14(+3.35%)
Feb 04, 2016 3.839 4.084 3.839 4.064 15,687 +0.20(+5.11%)
Feb 03, 2016 3.873 3.900 3.730 3.866 24,165 +0.07(+1.97%)
Feb 02, 2016 3.996 4.064 3.757 3.791 25,656 -0.24(-5.91%)
Feb 01, 2016 4.091 4.111 3.968 4.030 33,687 -0.14(-3.43%)
Jan 29, 2016 4.336 4.458 4.084 4.173 57,891 -0.16(-3.77%)
Jan 28, 2016 4.179 4.424 4.125 4.336 50,848 +0.22(+5.46%)
Jan 27, 2016 4.152 4.404 4.084 4.111 50,025 -0.05(-1.15%)
Jan 26, 2016 3.587 4.207 3.587 4.159 100,692 +0.56(+15.50%)
Jan 25, 2016 3.553 3.608 3.410 3.601 43,317 +0.08(+2.32%)
Jan 22, 2016 3.247 3.628 3.247 3.519 67,766 +0.33(+10.23%)
Jan 21, 2016 2.600 3.220 2.600 3.192 85,830 +0.71(+28.85%)
Jan 20, 2016 2.566 2.587 2.335 2.478 114,982 -0.12(-4.71%)
Jan 19, 2016 2.655 2.655 2.600 2.600 43,912 +0.00(+0.00%)
Jan 15, 2016 2.661 2.600 2.600 2.600 31,733 -0.15(-5.45%)
Jan 14, 2016 2.777 2.825 2.730 2.750 36,422 -0.02(-0.74%)
Jan 13, 2016 2.954 2.968 2.757 2.770 32,197 -0.18(-6.22%)
Jan 12, 2016 3.131 3.131 2.900 2.954 54,983 -0.16(-5.24%)
Jan 11, 2016 3.417 3.417 3.070 3.117 33,859 -0.33(-9.66%)
Jan 08, 2016 3.648 3.655 3.437 3.451 25,545 -0.19(-5.23%)
Jan 07, 2016 3.601 3.703 3.580 3.642 39,932 -0.07(-1.83%)
Jan 06, 2016 3.608 3.710 3.608 3.710 52,020 +0.03(+0.74%)
Jan 05, 2016 3.798 3.798 3.621 3.682 20,749 -0.14(-3.74%)
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.