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 (%)
Mar 29, 2019 3.389 3.458 3.137 3.399 89,016 -0.10(-2.83%)
Mar 28, 2019 3.448 3.557 3.428 3.498 51,309 +0.04(+1.15%)
Mar 27, 2019 3.072 3.498 3.072 3.458 103,045 +0.42(+13.68%)
Mar 26, 2019 3.121 3.131 3.032 3.042 33,014 -0.03(-0.97%)
Mar 25, 2019 3.260 3.260 2.963 3.072 49,919 -0.11(-3.43%)
Mar 22, 2019 3.091 3.339 3.042 3.181 101,935 +0.10(+3.22%)
Mar 21, 2019 2.953 3.141 2.953 3.081 28,391 +0.13(+4.36%)
Mar 20, 2019 3.121 3.121 2.854 2.953 81,305 -0.16(-5.10%)
Mar 19, 2019 3.369 3.418 3.081 3.111 88,995 -0.18(-5.42%)
Mar 18, 2019 3.329 3.390 3.290 3.290 20,300 -0.05(-1.48%)
Mar 15, 2019 3.607 3.617 3.290 3.339 100,421 -0.28(-7.67%)
Mar 14, 2019 3.587 3.636 3.587 3.617 30,700 +0.05(+1.39%)
Mar 13, 2019 3.527 3.567 3.452 3.567 26,260 +0.04(+1.12%)
Mar 12, 2019 3.478 3.557 3.443 3.527 44,178 +0.01(+0.28%)
Mar 11, 2019 3.577 3.735 3.517 3.517 30,604 -0.10(-2.74%)
Mar 08, 2019 3.488 3.646 3.468 3.617 33,709 +0.13(+3.69%)
Mar 07, 2019 3.725 3.725 3.433 3.488 88,049 -0.22(-5.88%)
Mar 06, 2019 3.617 3.745 3.597 3.706 61,690 +0.06(+1.63%)
Mar 05, 2019 3.478 3.656 3.424 3.646 23,139 +0.15(+4.25%)
Mar 04, 2019 3.577 3.577 3.369 3.498 38,183 -0.10(-2.76%)
Mar 01, 2019 3.716 3.716 3.577 3.597 26,038 -0.08(-2.16%)
Feb 28, 2019 3.527 3.687 3.527 3.676 61,568 +0.15(+4.21%)
Feb 27, 2019 3.607 3.676 3.498 3.527 64,971 -0.16(-4.30%)
Feb 26, 2019 3.735 3.786 3.686 3.686 25,537 -0.06(-1.59%)
Feb 25, 2019 3.953 3.953 3.666 3.745 82,941 -0.16(-4.06%)
Feb 22, 2019 3.934 4.023 3.904 3.904 27,350 -0.07(-1.75%)
Feb 21, 2019 4.062 4.062 3.864 3.973 29,283 -0.03(-0.74%)
Feb 20, 2019 4.003 4.092 3.974 4.003 31,557 +0.00(+0.00%)
Feb 19, 2019 4.052 4.059 3.986 4.003 56,614 +0.01(+0.25%)
Feb 15, 2019 4.003 4.013 3.953 3.993 58,032 +0.04(+1.00%)
Feb 14, 2019 3.943 4.013 3.918 3.953 33,899 +0.01(+0.25%)
Feb 13, 2019 4.023 4.023 3.864 3.943 48,553 +0.01(+0.25%)
Feb 12, 2019 4.003 4.013 3.894 3.934 84,685 +0.02(+0.51%)
Feb 11, 2019 3.894 4.013 3.884 3.914 74,544 +0.07(+1.80%)
Feb 08, 2019 3.983 4.142 3.844 3.844 90,328 -0.12(-3.00%)
Feb 07, 2019 3.884 4.002 3.658 3.963 76,760 +0.14(+3.63%)
Feb 06, 2019 3.894 3.894 3.436 3.825 117,291 -0.08(-2.03%)
Feb 05, 2019 3.716 3.983 3.517 3.904 288,138 +0.14(+3.68%)
Feb 04, 2019 3.686 3.963 3.290 3.765 1,052,834 -1.13(-23.08%)
Feb 01, 2019 4.766 4.944 4.766 4.895 62,372 +0.16(+3.35%)
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%)
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.