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 29, 2018 3.175 3.313 3.175 3.267 50,330 +0.09(+2.90%)
Jun 28, 2018 3.267 3.308 3.175 3.175 50,668 -0.09(-2.82%)
Jun 27, 2018 3.267 3.313 3.175 3.267 64,579 -0.05(-1.39%)
Jun 26, 2018 3.497 3.635 3.313 3.313 82,752 -0.18(-5.26%)
Jun 25, 2018 3.405 3.497 3.221 3.497 131,360 +0.05(+1.33%)
Jun 22, 2018 3.129 3.589 3.129 3.451 1,010,055 +0.32(+10.29%)
Jun 21, 2018 3.083 3.221 2.991 3.129 154,358 +0.05(+1.49%)
Jun 20, 2018 3.129 3.157 3.083 3.083 57,627 -0.05(-1.47%)
Jun 19, 2018 3.175 3.267 3.129 3.129 70,728 -0.09(-2.86%)
Jun 18, 2018 2.945 3.359 2.899 3.221 200,890 +0.32(+11.11%)
Jun 15, 2018 2.899 2.853 2.899 168,188 +0.05(+1.61%)
Jun 14, 2018 2.991 2.991 2.853 2.853 67,108 -0.09(-3.13%)
Jun 13, 2018 3.083 3.083 2.945 2.945 79,532 -0.09(-3.03%)
Jun 12, 2018 3.221 3.221 3.037 3.037 121,431 -0.14(-4.35%)
Jun 11, 2018 3.221 3.262 3.129 3.175 66,249 +0.00(+0.00%)
Jun 08, 2018 3.221 3.313 3.175 3.175 45,239 +0.00(+0.00%)
Jun 07, 2018 3.727 3.727 2.945 3.175 477,193 -0.55(-14.81%)
Jun 06, 2018 3.773 3.727 68,214 +0.05(+1.25%)
Jun 05, 2018 3.957 3.957 3.681 3.681 76,806 -0.23(-5.88%)
Jun 04, 2018 3.819 4.003 3.819 3.911 65,525 +0.09(+2.41%)
Jun 01, 2018 3.819 3.819 3.773 3.819 37,147 +0.00(+0.00%)
May 31, 2018 3.957 3.999 3.819 3.819 58,723 -0.09(-2.35%)
May 30, 2018 4.003 4.049 3.911 3.911 33,436 -0.05(-1.16%)
May 29, 2018 4.187 4.187 3.911 3.957 47,870 -0.23(-5.49%)
May 25, 2018 4.187 4.187 4.187 0 -0.14(-3.19%)
May 24, 2018 4.463 4.463 4.256 4.325 99,941 -0.14(-3.09%)
May 23, 2018 4.463 4.647 4.417 4.463 111,519 +0.00(+0.00%)
May 22, 2018 4.507 4.552 4.463 4.463 77,073 -0.04(-0.98%)
May 21, 2018 4.375 4.552 4.375 4.507 87,265 +0.13(+3.03%)
May 18, 2018 4.419 4.419 4.331 4.375 46,771 +0.00(+0.00%)
May 17, 2018 4.419 4.507 4.331 4.375 55,057 +0.00(+0.00%)
May 16, 2018 4.552 4.552 4.331 4.375 94,282 -0.18(-3.88%)
May 15, 2018 4.640 4.662 4.552 4.552 124,620 -0.09(-1.90%)
May 14, 2018 4.728 4.728 4.640 4.640 54,331 -0.04(-0.94%)
May 11, 2018 4.773 4.812 4.684 4.684 100,784 -0.09(-1.85%)
May 10, 2018 4.773 4.861 4.773 4.773 49,739 -0.04(-0.92%)
May 09, 2018 5.038 5.038 4.773 4.817 117,570 -0.22(-4.39%)
May 08, 2018 5.038 5.038 4.949 5.038 7,207 +0.04(+0.88%)
May 07, 2018 5.082 5.082 4.905 4.994 7,471 -0.04(-0.88%)
May 04, 2018 4.949 5.126 4.949 5.038 31,285 +0.04(+0.88%)
May 03, 2018 4.949 4.994 4.949 4.994 2,325 +0.00(+0.00%)
May 02, 2018 4.905 5.038 4.885 4.994 5,615 +0.04(+0.89%)
May 01, 2018 5.082 5.082 4.861 4.949 9,043 -0.09(-1.75%)
Apr 30, 2018 4.994 5.091 4.994 5.038 5,452 +0.09(+1.79%)
Apr 27, 2018 4.861 4.994 4.861 4.949 19,787 +0.04(+0.90%)
Apr 26, 2018 4.861 4.949 4.861 4.905 3,354 +0.04(+0.91%)
Apr 25, 2018 4.905 4.949 4.861 4.861 7,667 -0.13(-2.65%)
Apr 24, 2018 5.017 5.082 4.905 4.994 9,946 +0.00(+0.00%)
Apr 23, 2018 4.994 5.038 4.994 4.994 7,960 +0.04(+0.89%)
Apr 20, 2018 4.861 5.038 4.861 4.949 13,526 +0.04(+0.90%)
Apr 19, 2018 4.949 4.949 4.861 4.905 46,873 +0.00(+0.00%)
Apr 18, 2018 4.861 4.905 4.861 4.905 8,437 +0.04(+0.91%)
Apr 17, 2018 4.949 4.949 4.817 4.861 14,555 -0.04(-0.90%)
Apr 16, 2018 4.861 4.905 4.817 4.905 9,507 +0.09(+1.83%)
Apr 13, 2018 4.861 4.905 4.817 4.817 13,661 +0.00(+0.00%)
Apr 12, 2018 4.905 4.905 4.817 4.817 14,687 -0.04(-0.91%)
Apr 11, 2018 4.905 4.949 4.861 4.861 59,251 -0.04(-0.90%)
Apr 10, 2018 4.994 4.994 4.861 4.905 47,825 -0.09(-1.77%)
Apr 09, 2018 5.259 5.259 4.949 4.994 55,042 -0.27(-5.04%)
Apr 06, 2018 5.259 5.281 5.214 5.259 40,340 +0.00(+0.00%)
Apr 05, 2018 5.259 5.303 5.214 5.259 8,353 +0.00(+0.00%)
Apr 04, 2018 5.214 5.303 5.214 5.259 40,281 +0.04(+0.85%)
Apr 03, 2018 4.994 5.303 4.949 5.214 115,131 +0.22(+4.42%)
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.