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, 2020 0.6200 0.6400 0.5820 0.5820 247,063 -0.04(-6.13%)
Sep 29, 2020 0.5843 0.6200 0.5654 0.6200 381,535 +0.02(+3.09%)
Sep 28, 2020 0.6000 0.6100 0.5741 0.6014 107,186 +0.00(+0.23%)
Sep 25, 2020 0.5875 0.6170 0.5610 0.6000 154,300 +0.01(+2.13%)
Sep 24, 2020 0.5600 0.6100 0.4985 0.5875 528,073 +0.02(+3.67%)
Sep 23, 2020 0.6200 0.6157 0.5560 0.5667 178,799 -0.02(-3.97%)
Sep 22, 2020 0.6220 0.6293 0.5620 0.5901 529,565 -0.04(-6.23%)
Sep 21, 2020 0.6580 0.6580 0.6201 0.6293 161,281 -0.02(-3.33%)
Sep 18, 2020 0.6702 0.6730 0.6419 0.6510 68,400 -0.03(-3.97%)
Sep 17, 2020 0.6556 0.6781 0.6350 0.6779 122,459 -0.00(-0.03%)
Sep 16, 2020 0.6800 0.6900 0.6520 0.6781 311,575 -0.01(-1.82%)
Sep 15, 2020 0.6433 0.7150 0.6350 0.6907 910,181 +0.04(+6.75%)
Sep 14, 2020 0.6600 0.6600 0.6300 0.6470 336,221 -0.01(-1.19%)
Sep 11, 2020 0.6550 0.6799 0.6320 0.6548 653,100 -0.01(-1.62%)
Sep 10, 2020 0.6800 0.7000 0.6422 0.6656 385,109 -0.01(-0.85%)
Sep 09, 2020 0.6800 0.7100 0.6500 0.6713 535,100 -0.01(-1.10%)
Sep 08, 2020 0.6600 0.7069 0.6317 0.6788 652,417 +0.03(+4.41%)
Sep 04, 2020 0.6651 0.7080 0.6301 0.6501 289,200 -0.03(-4.40%)
Sep 03, 2020 0.7500 0.7500 0.6700 0.6800 334,682 -0.03(-4.02%)
Sep 02, 2020 0.7381 0.7600 0.7028 0.7085 431,629 -0.04(-4.90%)
Sep 01, 2020 0.7959 0.7959 0.7200 0.7450 904,090 -0.05(-6.86%)
Aug 31, 2020 0.8100 0.8200 0.7900 0.7999 376,516 -0.04(-4.48%)
Aug 28, 2020 0.8110 0.8500 0.7600 0.8374 453,300 -0.03(-3.75%)
Aug 27, 2020 0.8600 0.9400 0.7600 0.8700 2,366,493 +0.02(+2.35%)
Aug 26, 2020 0.7500 0.8700 0.7500 0.8500 2,149,564 +0.12(+16.23%)
Aug 25, 2020 0.7157 0.8200 0.6814 0.7313 3,562,971 +0.02(+3.04%)
Aug 24, 2020 0.7130 0.7577 0.6760 0.7097 1,334,342 -0.03(-3.95%)
Aug 21, 2020 0.7100 0.8200 0.7018 0.7389 2,078,700 +0.02(+2.63%)
Aug 20, 2020 0.7370 0.7536 0.7000 0.7200 1,265,172 -0.04(-5.67%)
Aug 19, 2020 0.7500 0.8200 0.7036 0.7633 2,573,761 -0.11(-13.08%)
Aug 18, 2020 0.6523 1.390 0.6300 0.8782 16,720,914 +0.23(+35.15%)
Aug 17, 2020 0.6400 0.6800 0.6000 0.6498 624,922 -0.06(-8.47%)
Aug 14, 2020 0.7000 0.7398 0.7000 0.7099 308,800 -0.02(-2.61%)
Aug 13, 2020 0.7084 0.7400 0.6800 0.7289 550,367 +0.02(+2.85%)
Aug 12, 2020 0.7560 0.7560 0.6761 0.7087 505,005 -0.01(-1.98%)
Aug 11, 2020 0.7799 0.7799 0.7200 0.7230 245,879 -0.04(-5.85%)
Aug 10, 2020 0.7300 0.7898 0.7285 0.7679 434,100 +0.01(+1.05%)
Aug 07, 2020 0.7500 0.9000 0.7320 0.7599 2,813,400 +0.04(+6.28%)
Aug 06, 2020 0.7250 0.7337 0.6976 0.7150 389,578 -0.01(-1.84%)
Aug 05, 2020 0.7221 0.7400 0.7050 0.7284 314,783 +0.00(+0.03%)
Aug 04, 2020 0.7300 0.7500 0.7200 0.7282 144,408 -0.02(-2.22%)
Aug 03, 2020 0.7298 0.7694 0.7020 0.7447 423,733 +0.02(+2.06%)
Jul 31, 2020 0.7439 0.8000 0.7160 0.7297 600,900 -0.01(-1.87%)
Jul 30, 2020 0.7226 0.7714 0.6833 0.7436 697,219 +0.02(+2.17%)
Jul 29, 2020 0.6930 0.7401 0.6930 0.7278 536,001 +0.01(+1.08%)
Jul 28, 2020 0.7400 0.7500 0.6500 0.7200 506,242 -0.02(-2.45%)
Jul 27, 2020 0.7600 0.7790 0.7000 0.7381 461,470 -0.04(-5.37%)
Jul 24, 2020 0.7300 0.7900 0.7217 0.7800 485,400 -0.02(-1.90%)
Jul 23, 2020 0.7600 0.8699 0.7600 0.7951 1,008,622 +0.06(+8.13%)
Jul 22, 2020 0.7000 0.8197 0.7000 0.7353 1,099,932 -0.04(-4.73%)
Jul 21, 2020 0.6900 0.8800 0.6800 0.7718 1,905,827 +0.09(+13.60%)
Jul 20, 2020 0.7140 0.7200 0.6525 0.6794 588,337 -0.05(-6.93%)
Jul 17, 2020 0.6300 0.7500 0.5920 0.7300 1,671,200 +0.10(+16.76%)
Jul 16, 2020 0.6200 0.6800 0.6101 0.6252 549,139 +0.02(+2.49%)
Jul 15, 2020 0.6076 0.6329 0.5700 0.6100 390,357 +0.02(+3.99%)
Jul 14, 2020 0.6500 0.6490 0.5545 0.5866 226,589 -0.05(-7.62%)
Jul 13, 2020 0.6600 0.6900 0.6100 0.6350 508,451 -0.05(-7.97%)
Jul 10, 2020 0.7100 0.7443 0.6801 0.6900 113,400 -0.01(-1.03%)
Jul 09, 2020 0.7030 0.7399 0.6972 0.6972 169,987 -0.00(-0.68%)
Jul 08, 2020 0.7000 0.7600 0.6971 0.7020 262,655 -0.02(-2.50%)
Jul 07, 2020 0.7200 0.7670 0.7012 0.7200 181,868 -0.05(-6.51%)
Jul 06, 2020 0.7800 0.7992 0.6876 0.7701 380,096 -0.00(-0.63%)
Jul 02, 2020 0.8400 0.8500 0.7600 0.7750 537,300 -0.03(-3.13%)
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.