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 (%)
Jun 30, 2020 0.7600 0.8500 0.7412 0.7720 611,393 +0.03(+4.30%)
Jun 29, 2020 0.7500 0.7850 0.7300 0.7402 188,880 -0.01(-1.45%)
Jun 26, 2020 0.8200 0.8498 0.7506 0.7511 352,000 -0.07(-8.40%)
Jun 25, 2020 0.7500 0.8500 0.7500 0.8200 567,170 +0.02(+3.11%)
Jun 24, 2020 0.8020 0.8550 0.7713 0.7953 337,296 -0.06(-6.55%)
Jun 23, 2020 0.8318 0.8670 0.7500 0.8510 529,037 -0.03(-3.51%)
Jun 22, 2020 0.8501 0.9199 0.7700 0.8820 902,346 -0.09(-9.29%)
Jun 19, 2020 1.020 1.090 0.9300 0.9723 856,600 -0.12(-10.80%)
Jun 18, 2020 1.100 1.130 0.9500 1.090 2,199,277 -0.14(-11.38%)
Jun 17, 2020 0.6800 1.450 0.6500 1.230 9,735,924 +0.54(+78.26%)
Jun 16, 2020 0.6800 0.7382 0.6800 0.6900 150,658 +0.01(+1.47%)
Jun 15, 2020 0.6899 0.6899 0.6400 0.6800 119,403 +0.00(+0.29%)
Jun 12, 2020 0.6500 0.7051 0.6400 0.6780 239,500 +0.05(+8.78%)
Jun 11, 2020 0.5500 0.7304 0.5200 0.6233 377,827 -0.17(-21.70%)
Jun 10, 2020 0.8630 0.8630 0.6050 0.7960 679,999 -0.09(-10.06%)
Jun 09, 2020 0.8977 0.9212 0.8700 0.8850 393,471 +0.04(+5.34%)
Jun 08, 2020 0.7690 0.9900 0.7100 0.8401 1,028,619 +0.22(+35.72%)
Jun 05, 2020 0.5940 0.6400 0.5113 0.6190 659,900 +0.08(+14.63%)
Jun 04, 2020 0.4400 0.5580 0.4400 0.5400 521,831 +0.09(+20.00%)
Jun 03, 2020 0.4500 0.4511 0.4108 0.4500 140,484 +0.02(+4.99%)
Jun 02, 2020 0.4615 0.4615 0.4072 0.4286 155,997 -0.01(-2.50%)
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.