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 (%)
Jan 31, 2019 4.409 4.796 4.409 4.736 50,421 +0.18(+3.91%)
Jan 30, 2019 4.379 4.558 4.360 4.558 27,288 +0.17(+3.84%)
Jan 29, 2019 4.290 4.568 4.231 4.389 72,444 +0.10(+2.31%)
Jan 28, 2019 3.963 4.340 3.963 4.290 38,537 +0.34(+8.52%)
Jan 25, 2019 3.963 3.963 3.953 3.953 26,745 -0.01(-0.25%)
Jan 24, 2019 3.963 3.963 3.864 3.963 73,978 +0.00(+0.00%)
Jan 23, 2019 3.874 4.062 3.874 3.963 68,515 +0.06(+1.52%)
Jan 22, 2019 4.023 4.112 3.904 3.904 73,593 -0.20(-4.83%)
Jan 18, 2019 3.904 4.161 3.904 4.102 80,942 +0.12(+2.99%)
Jan 17, 2019 3.963 4.013 3.943 3.983 11,078 +0.02(+0.50%)
Jan 16, 2019 3.854 4.013 3.854 3.963 32,431 +0.10(+2.56%)
Jan 15, 2019 3.934 3.943 3.854 3.864 20,562 -0.09(-2.26%)
Jan 14, 2019 4.013 4.142 3.775 3.953 27,764 -0.05(-1.24%)
Jan 11, 2019 4.013 4.013 3.993 4.003 16,854 +0.00(+0.00%)
Jan 10, 2019 3.874 4.082 3.874 4.003 47,054 +0.11(+2.80%)
Jan 09, 2019 3.815 3.914 3.814 3.894 11,661 +0.10(+2.61%)
Jan 08, 2019 3.844 3.854 3.775 3.795 19,653 -0.07(-1.79%)
Jan 07, 2019 3.864 3.874 3.815 3.864 50,803 +0.00(+0.00%)
Jan 04, 2019 3.864 3.884 3.844 3.864 43,297 +0.05(+1.30%)
Jan 03, 2019 3.785 3.864 3.785 3.815 6,917 +0.04(+1.05%)
Jan 02, 2019 3.844 3.844 3.656 3.775 22,770 -0.05(-1.30%)
Dec 31, 2018 3.834 3.904 3.765 3.825 59,546 -0.02(-0.52%)
Dec 28, 2018 3.815 3.953 3.810 3.844 74,180 +0.07(+1.84%)
Dec 27, 2018 3.716 3.884 3.716 3.775 46,566 +0.08(+2.14%)
Dec 26, 2018 3.765 3.805 3.677 3.696 29,927 +0.01(+0.27%)
Dec 24, 2018 3.329 3.716 3.280 3.686 55,509 +0.37(+11.04%)
Dec 21, 2018 3.418 3.468 3.299 3.319 134,029 -0.07(-2.05%)
Dec 20, 2018 3.815 3.815 3.131 3.389 123,129 -0.54(-13.85%)
Dec 19, 2018 4.152 4.152 3.805 3.934 46,010 -0.22(-5.25%)
Dec 18, 2018 4.082 4.300 4.051 4.152 15,946 +0.07(+1.70%)
Dec 17, 2018 4.062 4.211 4.062 4.082 22,600 +0.02(+0.49%)
Dec 14, 2018 4.320 4.389 4.013 4.062 37,039 -0.17(-3.98%)
Dec 13, 2018 4.419 4.469 4.231 4.231 24,079 -0.19(-4.26%)
Dec 12, 2018 4.469 4.558 4.419 4.419 13,230 -0.04(-0.89%)
Dec 11, 2018 4.469 4.558 4.400 4.459 20,860 +0.01(+0.22%)
Dec 10, 2018 4.657 4.711 4.310 4.449 54,104 -0.20(-4.26%)
Dec 07, 2018 4.934 4.954 4.498 4.647 37,140 -0.30(-6.01%)
Dec 06, 2018 5.014 5.073 4.944 4.944 23,932 -0.13(-2.54%)
Dec 04, 2018 5.192 5.202 5.048 5.073 5,954 -0.12(-2.29%)
Dec 03, 2018 5.083 5.202 5.038 5.192 38,875 +0.15(+2.95%)
Nov 30, 2018 5.103 5.152 4.974 5.043 22,102 -0.13(-2.49%)
Nov 29, 2018 5.172 5.222 5.124 5.172 49,977 +0.00(+0.00%)
Nov 28, 2018 5.301 5.301 5.083 5.172 84,842 -0.18(-3.33%)
Nov 27, 2018 5.350 5.410 5.281 5.350 41,163 +0.02(+0.37%)
Nov 26, 2018 5.436 5.483 5.273 5.331 118,637 -0.02(-0.36%)
Nov 23, 2018 5.235 5.407 5.235 5.350 19,365 +0.11(+2.19%)
Nov 21, 2018 5.235 5.235 5.235 0 -0.04(-0.72%)
Nov 20, 2018 5.273 5.282 5.189 5.273 12,562 -0.02(-0.36%)
Nov 19, 2018 5.312 5.312 5.254 5.292 14,438 -0.02(-0.37%)
Nov 16, 2018 5.321 5.350 5.264 5.312 46,162 -0.01(-0.18%)
Nov 15, 2018 5.312 5.321 5.212 5.321 27,409 +0.07(+1.27%)
Nov 14, 2018 5.015 5.445 5.015 5.254 48,996 +0.11(+2.23%)
Nov 13, 2018 4.987 5.140 4.987 5.140 15,562 +0.21(+4.26%)
Nov 12, 2018 5.197 5.226 4.929 4.929 78,176 -0.29(-5.49%)
Nov 09, 2018 5.101 5.216 5.101 5.216 16,853 -0.02(-0.37%)
Nov 08, 2018 5.120 5.235 5.073 5.235 25,488 +0.11(+2.24%)
Nov 07, 2018 5.140 5.194 5.120 5.120 8,743 -0.04(-0.74%)
Nov 06, 2018 5.168 5.206 5.130 5.159 11,962 -0.05(-0.92%)
Nov 05, 2018 5.073 5.206 5.073 5.206 16,480 +0.12(+2.44%)
Nov 02, 2018 5.111 5.111 5.082 5.082 5,757 -0.02(-0.37%)
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.