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 (%)
Sep 30, 2016 6.151 6.338 6.092 6.301 45,494 +0.19(+3.06%)
Sep 29, 2016 6.338 6.338 6.076 6.113 35,150 -0.33(-5.12%)
Sep 28, 2016 6.353 6.458 6.241 6.443 43,859 +0.13(+2.02%)
Sep 27, 2016 6.248 6.361 6.203 6.316 18,840 +0.07(+1.08%)
Sep 26, 2016 6.271 6.331 6.175 6.248 23,050 -0.07(-1.07%)
Sep 23, 2016 6.421 6.473 6.263 6.316 27,780 -0.10(-1.63%)
Sep 22, 2016 6.331 6.480 6.323 6.421 17,624 +0.10(+1.66%)
Sep 21, 2016 6.361 6.361 6.143 6.316 34,255 +0.03(+0.48%)
Sep 20, 2016 6.443 6.533 6.286 6.286 39,589 -0.15(-2.33%)
Sep 19, 2016 6.286 6.525 6.226 6.436 71,255 +0.19(+3.00%)
Sep 16, 2016 5.979 6.248 5.971 6.248 120,607 +0.22(+3.60%)
Sep 15, 2016 5.761 6.181 5.716 6.031 72,733 +0.35(+6.20%)
Sep 14, 2016 5.694 5.761 5.581 5.679 70,975 +0.07(+1.34%)
Sep 13, 2016 5.956 5.956 5.581 5.604 90,870 -0.37(-6.15%)
Sep 12, 2016 5.911 6.113 5.829 5.971 107,201 +0.10(+1.79%)
Sep 09, 2016 6.053 6.173 5.821 5.866 116,173 -0.19(-3.09%)
Sep 08, 2016 6.136 6.331 5.979 6.053 211,149 -0.06(-0.98%)
Sep 07, 2016 6.053 6.301 6.016 6.113 178,813 +0.11(+1.87%)
Sep 06, 2016 5.604 6.053 5.604 6.001 254,034 +0.40(+7.23%)
Sep 02, 2016 5.492 5.596 5.596 5.596 190,873 +0.10(+1.77%)
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.