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 (%)
Feb 29, 2016 3.884 3.940 3.792 3.849 58,968 -0.01(-0.18%)
Feb 26, 2016 3.792 3.926 3.792 3.856 44,028 +0.14(+3.80%)
Feb 25, 2016 3.912 3.982 3.679 3.715 58,576 -0.16(-4.18%)
Feb 24, 2016 3.778 3.930 3.700 3.877 20,494 +0.01(+0.36%)
Feb 23, 2016 3.982 4.046 3.778 3.863 42,803 -0.08(-2.14%)
Feb 22, 2016 4.039 4.095 3.877 3.947 52,807 -0.02(-0.53%)
Feb 19, 2016 3.859 3.990 3.747 3.968 40,978 +0.10(+2.46%)
Feb 18, 2016 3.968 4.084 3.846 3.873 40,666 -0.14(-3.40%)
Feb 17, 2016 3.880 4.016 3.880 4.009 54,205 +0.20(+5.37%)
Feb 16, 2016 3.669 4.111 3.614 3.805 166,781 +0.22(+6.07%)
Feb 12, 2016 3.798 3.587 3.587 3.587 98,137 -0.11(-2.95%)
Feb 11, 2016 3.676 3.788 3.574 3.696 33,281 -0.10(-2.69%)
Feb 10, 2016 3.785 3.914 3.342 3.798 100,459 +0.07(+2.01%)
Feb 09, 2016 4.152 4.175 3.696 3.723 76,665 -0.44(-10.62%)
Feb 08, 2016 4.145 4.227 4.030 4.166 39,418 -0.03(-0.81%)
Feb 05, 2016 4.064 4.309 4.064 4.200 43,248 +0.14(+3.35%)
Feb 04, 2016 3.839 4.084 3.839 4.064 15,687 +0.20(+5.11%)
Feb 03, 2016 3.873 3.900 3.730 3.866 24,165 +0.07(+1.97%)
Feb 02, 2016 3.996 4.064 3.757 3.791 25,656 -0.24(-5.91%)
Feb 01, 2016 4.091 4.111 3.968 4.030 33,687 -0.14(-3.43%)
Jan 29, 2016 4.336 4.458 4.084 4.173 57,891 -0.16(-3.77%)
Jan 28, 2016 4.179 4.424 4.125 4.336 50,848 +0.22(+5.46%)
Jan 27, 2016 4.152 4.404 4.084 4.111 50,025 -0.05(-1.15%)
Jan 26, 2016 3.587 4.207 3.587 4.159 100,692 +0.56(+15.50%)
Jan 25, 2016 3.553 3.608 3.410 3.601 43,317 +0.08(+2.32%)
Jan 22, 2016 3.247 3.628 3.247 3.519 67,766 +0.33(+10.23%)
Jan 21, 2016 2.600 3.220 2.600 3.192 85,830 +0.71(+28.85%)
Jan 20, 2016 2.566 2.587 2.335 2.478 114,982 -0.12(-4.71%)
Jan 19, 2016 2.655 2.655 2.600 2.600 43,912 +0.00(+0.00%)
Jan 15, 2016 2.661 2.600 2.600 2.600 31,733 -0.15(-5.45%)
Jan 14, 2016 2.777 2.825 2.730 2.750 36,422 -0.02(-0.74%)
Jan 13, 2016 2.954 2.968 2.757 2.770 32,197 -0.18(-6.22%)
Jan 12, 2016 3.131 3.131 2.900 2.954 54,983 -0.16(-5.24%)
Jan 11, 2016 3.417 3.417 3.070 3.117 33,859 -0.33(-9.66%)
Jan 08, 2016 3.648 3.655 3.437 3.451 25,545 -0.19(-5.23%)
Jan 07, 2016 3.601 3.703 3.580 3.642 39,932 -0.07(-1.83%)
Jan 06, 2016 3.608 3.710 3.608 3.710 52,020 +0.03(+0.74%)
Jan 05, 2016 3.798 3.798 3.621 3.682 20,749 -0.14(-3.74%)
Jan 04, 2016 3.771 3.839 3.676 3.825 46,803 -0.05(-1.23%)
Dec 31, 2015 3.948 3.873 3.873 3.873 61,703 -0.11(-2.74%)
Dec 30, 2015 4.288 4.288 3.921 3.982 39,331 -0.33(-7.73%)
Dec 29, 2015 4.520 4.533 4.281 4.315 47,345 -0.24(-5.23%)
Dec 28, 2015 4.145 4.601 4.145 4.554 38,826 +0.36(+8.60%)
Dec 24, 2015 4.291 4.193 4.193 4.193 6,611 -0.14(-3.14%)
Dec 23, 2015 4.193 4.336 4.193 4.329 15,174 +0.12(+2.91%)
Dec 22, 2015 3.989 4.220 3.989 4.207 48,209 +0.33(+8.61%)
Dec 21, 2015 3.682 3.912 3.551 3.873 43,559 +0.16(+4.43%)
Dec 18, 2015 3.571 3.709 3.571 3.709 36,775 +0.14(+3.87%)
Dec 17, 2015 3.577 3.623 3.472 3.571 26,082 +0.02(+0.56%)
Dec 16, 2015 3.156 3.610 3.150 3.551 40,028 +0.40(+12.74%)
Dec 15, 2015 3.084 3.150 3.005 3.150 26,248 +0.11(+3.68%)
Dec 14, 2015 3.123 3.150 2.933 3.038 46,491 -0.07(-2.12%)
Dec 11, 2015 2.985 3.123 2.985 3.104 47,890 +0.05(+1.72%)
Dec 10, 2015 3.117 3.117 3.031 3.051 91,664 -0.06(-1.90%)
Dec 09, 2015 3.064 3.130 3.012 3.110 42,935 +0.01(+0.42%)
Dec 08, 2015 3.130 3.143 3.064 3.097 26,120 -0.01(-0.42%)
Dec 07, 2015 3.452 3.590 3.090 3.110 141,268 -0.43(-12.08%)
Dec 04, 2015 3.873 3.893 3.507 3.538 138,692 -0.34(-8.81%)
Dec 03, 2015 3.978 3.978 3.847 3.880 18,407 -0.08(-1.99%)
Dec 02, 2015 4.031 4.044 3.945 3.959 15,888 -0.07(-1.63%)
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.