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 (%)
Nov 30, 2015 3.991 3.991 3.893 3.912 35,286 -0.03(-0.67%)
Nov 27, 2015 3.991 4.011 3.939 3.939 9,570 -0.04(-0.99%)
Nov 25, 2015 3.945 3.978 3.978 3.978 13,382 -0.03(-0.82%)
Nov 24, 2015 4.018 4.051 3.998 4.011 18,034 +0.01(+0.16%)
Nov 23, 2015 4.005 4.024 3.922 4.005 25,791 -0.07(-1.72%)
Nov 20, 2015 3.922 4.138 3.922 4.075 56,024 +0.18(+4.58%)
Nov 19, 2015 3.814 3.896 3.807 3.896 35,161 +0.04(+1.16%)
Nov 18, 2015 3.667 3.858 3.565 3.852 115,442 +0.17(+4.49%)
Nov 17, 2015 3.699 3.871 3.553 3.686 76,143 -0.03(-0.86%)
Nov 16, 2015 3.406 3.788 3.406 3.718 79,674 +0.11(+3.18%)
Nov 13, 2015 3.686 3.749 3.572 3.603 85,515 -0.08(-2.25%)
Nov 12, 2015 3.896 3.896 3.648 3.686 48,021 -0.25(-6.31%)
Nov 11, 2015 4.106 4.106 3.877 3.935 27,011 -0.17(-4.19%)
Nov 10, 2015 4.271 4.271 4.005 4.106 40,676 -0.20(-4.59%)
Nov 09, 2015 4.234 4.361 4.234 4.304 60,984 +0.10(+2.27%)
Nov 06, 2015 4.132 4.234 4.132 4.208 35,001 +0.06(+1.38%)
Nov 05, 2015 4.202 4.202 4.132 4.151 27,003 -0.05(-1.21%)
Nov 04, 2015 4.246 4.278 4.136 4.202 38,014 -0.12(-2.80%)
Nov 03, 2015 4.253 4.457 4.253 4.323 60,411 -0.23(-5.04%)
Nov 02, 2015 4.699 4.775 4.527 4.552 49,001 -0.12(-2.59%)
Oct 30, 2015 4.781 4.781 4.635 4.673 20,942 -0.10(-2.00%)
Oct 29, 2015 4.851 5.017 4.692 4.769 24,755 -0.03(-0.66%)
Oct 28, 2015 4.679 4.800 4.679 4.800 23,614 +0.09(+1.89%)
Oct 27, 2015 5.080 5.087 4.654 4.711 23,142 -0.39(-7.62%)
Oct 26, 2015 5.068 5.100 5.068 5.100 22,048 +0.03(+0.63%)
Oct 23, 2015 4.953 5.074 4.953 5.068 15,256 +0.11(+2.18%)
Oct 22, 2015 4.527 4.979 4.527 4.960 40,483 +0.35(+7.60%)
Oct 21, 2015 4.571 4.673 4.571 4.609 12,100 +0.05(+1.12%)
Oct 20, 2015 4.597 4.609 4.520 4.558 10,385 -0.06(-1.38%)
Oct 19, 2015 4.603 4.641 4.584 4.622 11,188 -0.11(-2.42%)
Oct 16, 2015 4.762 4.769 4.711 4.737 13,074 -0.01(-0.13%)
Oct 15, 2015 4.635 4.743 4.616 4.743 41,460 +0.17(+3.62%)
Oct 14, 2015 4.883 4.991 4.571 4.578 21,905 -0.30(-6.14%)
Oct 13, 2015 5.080 5.119 4.845 4.877 15,523 -0.27(-5.32%)
Oct 12, 2015 5.125 5.151 5.080 5.151 21,214 +0.03(+0.50%)
Oct 09, 2015 5.093 5.157 5.093 5.125 8,912 +0.08(+1.51%)
Oct 08, 2015 5.049 5.087 4.998 5.049 19,431 +0.00(+0.00%)
Oct 07, 2015 4.807 5.049 4.807 5.049 22,955 +0.31(+6.44%)
Oct 06, 2015 4.998 5.017 4.724 4.743 21,314 -0.31(-6.05%)
Oct 05, 2015 4.578 5.061 4.578 5.049 44,971 +0.48(+10.60%)
Oct 02, 2015 4.609 4.648 4.418 4.565 25,899 -0.07(-1.51%)
Oct 01, 2015 4.266 4.641 4.221 4.635 45,585 +0.42(+9.97%)
Sep 30, 2015 4.227 4.329 4.081 4.215 25,502 +0.06(+1.38%)
Sep 29, 2015 4.457 4.495 4.147 4.157 63,150 -0.29(-6.45%)
Sep 28, 2015 4.616 4.883 4.444 4.444 73,042 -0.08(-1.69%)
Sep 25, 2015 4.520 4.557 4.412 4.520 39,167 +0.04(+0.85%)
Sep 24, 2015 4.527 4.527 4.393 4.482 59,350 -0.10(-2.09%)
Sep 23, 2015 4.501 4.619 4.418 4.578 40,356 +0.00(+0.00%)
Sep 22, 2015 4.609 4.609 4.488 4.578 46,697 -0.03(-0.55%)
Sep 21, 2015 4.845 4.870 4.590 4.603 65,625 -0.18(-3.73%)
Sep 18, 2015 4.979 5.093 4.718 4.781 226,017 -0.25(-5.06%)
Sep 17, 2015 5.068 5.106 4.979 5.036 57,731 -0.06(-1.13%)
Sep 16, 2015 4.953 5.252 4.953 5.093 71,900 +0.15(+2.96%)
Sep 15, 2015 5.195 5.221 4.845 4.947 123,057 -0.24(-4.55%)
Sep 14, 2015 5.278 5.329 5.093 5.182 113,582 -0.10(-1.93%)
Sep 11, 2015 5.208 5.291 5.119 5.284 41,619 +0.04(+0.73%)
Sep 10, 2015 5.100 5.252 5.017 5.246 37,879 +0.15(+2.87%)
Sep 09, 2015 5.278 5.291 5.087 5.100 76,545 -0.14(-2.67%)
Sep 08, 2015 4.839 5.284 4.832 5.240 63,896 +0.50(+10.62%)
Sep 04, 2015 4.648 4.737 4.737 4.737 75,394 +0.04(+0.95%)
Sep 03, 2015 4.654 4.743 4.552 4.692 72,843 +0.01(+0.14%)
Sep 02, 2015 4.609 4.692 4.584 4.686 28,864 +0.13(+2.79%)
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.