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 (%)
Aug 31, 2017 4.940 5.230 4.940 5.147 43,183 +0.25(+5.08%)
Aug 30, 2017 4.898 4.940 4.857 4.898 17,003 +0.00(+0.00%)
Aug 29, 2017 4.857 4.898 4.857 4.898 11,382 +0.04(+0.85%)
Aug 28, 2017 4.898 4.940 4.815 4.857 11,895 -0.04(-0.85%)
Aug 25, 2017 4.940 4.940 4.857 4.898 8,601 +0.00(+0.00%)
Aug 24, 2017 4.981 4.981 4.815 4.898 17,471 -0.04(-0.84%)
Aug 23, 2017 4.898 4.940 4.857 4.940 14,634 +0.00(+0.00%)
Aug 22, 2017 5.064 5.090 4.940 4.940 15,190 -0.12(-2.46%)
Aug 21, 2017 5.230 5.230 5.023 5.064 24,035 -0.12(-2.40%)
Aug 18, 2017 5.068 5.269 4.907 5.189 132,975 +0.16(+3.20%)
Aug 17, 2017 5.108 5.189 5.028 5.028 94,036 -0.04(-0.79%)
Aug 16, 2017 5.269 5.269 5.068 5.068 37,621 -0.20(-3.82%)
Aug 15, 2017 5.310 5.310 5.229 5.269 17,746 -0.04(-0.76%)
Aug 14, 2017 5.149 5.350 5.108 5.310 41,024 +0.24(+4.76%)
Aug 11, 2017 4.988 5.149 4.988 5.068 37,653 -0.08(-1.56%)
Aug 10, 2017 4.988 5.306 4.988 5.149 36,506 +0.12(+2.40%)
Aug 09, 2017 4.706 5.068 4.666 5.028 65,368 +0.36(+7.76%)
Aug 08, 2017 5.068 5.068 4.666 4.666 144,211 -0.36(-7.20%)
Aug 07, 2017 5.108 5.108 5.028 5.028 22,925 -0.04(-0.79%)
Aug 04, 2017 5.149 5.149 5.068 5.068 31,805 -0.12(-2.33%)
Aug 03, 2017 5.149 5.350 5.108 5.189 151,828 +0.08(+1.57%)
Aug 02, 2017 5.108 5.149 5.108 5.108 15,592 -0.04(-0.78%)
Aug 01, 2017 5.149 5.149 5.108 5.149 28,598 +0.00(+0.00%)
Jul 31, 2017 5.149 5.310 5.149 5.149 35,822 +0.00(+0.00%)
Jul 28, 2017 5.149 5.229 5.149 5.149 13,941 -0.04(-0.78%)
Jul 27, 2017 5.161 5.350 5.108 5.189 54,741 +0.00(+0.00%)
Jul 26, 2017 5.189 5.229 5.149 5.189 35,760 +0.08(+1.57%)
Jul 25, 2017 5.269 5.269 5.108 5.108 17,918 -0.08(-1.55%)
Jul 24, 2017 5.189 5.350 5.028 5.189 40,171 +0.00(+0.00%)
Jul 21, 2017 5.310 5.310 5.149 5.189 41,671 -0.08(-1.53%)
Jul 20, 2017 5.269 5.310 5.193 5.269 15,366 -0.04(-0.76%)
Jul 19, 2017 5.068 5.310 5.028 5.310 17,025 +0.28(+5.60%)
Jul 18, 2017 5.310 5.310 5.028 5.028 44,258 -0.28(-5.30%)
Jul 17, 2017 5.350 5.350 5.269 5.310 14,997 -0.04(-0.75%)
Jul 14, 2017 5.269 5.350 5.269 5.350 9,116 +0.08(+1.53%)
Jul 13, 2017 5.350 5.350 5.269 5.269 8,677 -0.04(-0.76%)
Jul 12, 2017 5.269 5.350 5.237 5.310 29,253 +0.08(+1.54%)
Jul 11, 2017 5.229 5.310 5.108 5.229 27,406 -0.04(-0.76%)
Jul 10, 2017 5.350 5.350 5.269 5.269 17,082 -0.08(-1.50%)
Jul 07, 2017 5.232 5.430 5.209 5.350 20,119 +0.08(+1.53%)
Jul 06, 2017 5.350 5.350 5.249 5.269 21,443 -0.08(-1.50%)
Jul 05, 2017 5.430 5.430 5.350 5.350 14,255 -0.08(-1.48%)
Jul 03, 2017 5.310 5.471 5.285 5.430 25,305 +0.20(+3.85%)
Jun 30, 2017 5.269 5.390 5.229 5.229 45,087 +0.04(+0.78%)
Jun 29, 2017 5.310 5.310 5.088 5.189 45,202 -0.08(-1.53%)
Jun 28, 2017 5.068 5.269 5.068 5.269 25,436 +0.16(+3.15%)
Jun 27, 2017 5.189 5.269 5.108 5.108 24,614 -0.16(-3.05%)
Jun 26, 2017 5.277 5.310 5.193 5.269 21,869 -0.04(-0.76%)
Jun 23, 2017 4.827 5.310 4.827 5.310 94,503 +0.44(+9.09%)
Jun 22, 2017 4.787 4.907 4.783 4.867 22,137 +0.08(+1.68%)
Jun 21, 2017 4.867 4.867 4.787 4.787 13,793 -0.04(-0.83%)
Jun 20, 2017 4.907 4.948 4.746 4.827 34,307 -0.08(-1.64%)
Jun 19, 2017 4.867 4.988 4.827 4.907 24,823 +0.00(+0.00%)
Jun 16, 2017 4.787 4.907 4.787 4.907 39,021 +0.04(+0.83%)
Jun 15, 2017 5.149 5.189 4.827 4.867 37,082 -0.28(-5.47%)
Jun 14, 2017 5.149 5.189 5.028 5.149 30,203 -0.04(-0.78%)
Jun 13, 2017 5.310 5.310 5.108 5.189 32,316 -0.16(-3.01%)
Jun 12, 2017 5.310 5.591 5.233 5.350 42,804 +0.04(+0.76%)
Jun 09, 2017 5.229 5.390 5.149 5.310 44,367 +0.12(+2.33%)
Jun 08, 2017 4.907 5.229 4.827 5.189 53,691 +0.28(+5.74%)
Jun 07, 2017 4.787 4.907 4.746 4.907 103,672 +0.12(+2.52%)
Jun 06, 2017 4.706 4.787 4.706 4.787 21,791 +0.08(+1.71%)
Jun 05, 2017 4.666 4.746 4.666 4.706 16,063 +0.04(+0.86%)
Jun 02, 2017 4.626 4.742 4.626 4.666 96,633 +0.04(+0.87%)
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.