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 29, 2018 5.038 5.038 5.038 0 -0.62(-10.94%)
Mar 28, 2018 5.568 5.701 5.568 5.656 10,497 +0.09(+1.59%)
Mar 27, 2018 5.745 5.922 5.524 5.568 32,111 -0.13(-2.33%)
Mar 26, 2018 5.656 5.789 5.656 5.701 13,573 +0.04(+0.78%)
Mar 23, 2018 5.612 5.789 5.612 5.656 16,931 +0.00(+0.00%)
Mar 22, 2018 5.568 5.829 5.568 5.656 90,145 +0.04(+0.79%)
Mar 21, 2018 5.789 5.833 5.612 5.612 25,923 -0.13(-2.31%)
Mar 20, 2018 6.231 6.231 5.745 5.745 27,407 -0.53(-8.45%)
Mar 19, 2018 5.833 6.275 5.833 6.275 46,179 +0.35(+5.97%)
Mar 16, 2018 5.833 5.922 5.789 5.922 37,945 +0.04(+0.75%)
Mar 15, 2018 5.922 5.922 5.833 5.877 6,890 +0.00(+0.00%)
Mar 14, 2018 5.656 5.966 5.568 5.877 50,140 +0.27(+4.72%)
Mar 13, 2018 5.568 5.652 5.480 5.612 50,764 +0.04(+0.79%)
Mar 12, 2018 5.435 5.568 5.435 5.568 16,785 +0.09(+1.61%)
Mar 09, 2018 5.524 5.524 5.435 5.480 5,742 +0.00(+0.00%)
Mar 08, 2018 5.480 5.547 5.307 5.480 12,777 +0.00(+0.00%)
Mar 07, 2018 5.524 5.480 11,957 +0.00(+0.00%)
Mar 06, 2018 5.391 5.480 5.391 5.480 2,479 +0.09(+1.64%)
Mar 05, 2018 5.214 5.391 5.170 5.391 6,741 +0.13(+2.52%)
Mar 02, 2018 5.214 5.259 5.214 5.259 3,194 +0.00(+0.00%)
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.