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 (%)
Oct 31, 2017 4.774 4.815 4.691 4.691 28,564 -0.04(-0.88%)
Oct 30, 2017 4.815 4.857 4.691 4.732 33,941 -0.08(-1.72%)
Oct 27, 2017 4.815 4.815 4.732 4.815 29,852 +0.04(+0.87%)
Oct 26, 2017 4.774 4.857 4.732 4.774 23,291 +0.00(+0.00%)
Oct 25, 2017 4.857 4.940 4.774 4.774 42,094 -0.08(-1.71%)
Oct 24, 2017 4.940 5.064 4.857 4.857 44,199 +0.00(+0.00%)
Oct 23, 2017 4.940 4.981 4.857 4.857 56,355 -0.12(-2.50%)
Oct 20, 2017 4.981 5.106 4.940 4.981 36,989 +0.08(+1.69%)
Oct 19, 2017 4.898 4.981 4.857 4.898 17,491 +0.00(+0.00%)
Oct 18, 2017 4.981 5.023 4.898 4.898 19,393 -0.04(-0.84%)
Oct 17, 2017 4.981 4.981 4.940 4.940 7,711 +0.00(+0.00%)
Oct 16, 2017 4.940 5.013 4.898 4.940 34,598 +0.00(+0.00%)
Oct 13, 2017 5.106 5.189 4.898 4.940 49,620 -0.17(-3.25%)
Oct 12, 2017 5.106 5.230 5.064 5.106 15,315 +0.00(+0.00%)
Oct 11, 2017 5.355 5.363 5.064 5.106 151,888 -0.25(-4.65%)
Oct 10, 2017 5.355 5.355 5.230 5.355 55,771 +0.04(+0.78%)
Oct 09, 2017 5.230 5.355 5.230 5.313 29,502 +0.12(+2.40%)
Oct 06, 2017 5.230 5.230 5.147 5.189 43,237 -0.08(-1.57%)
Oct 05, 2017 5.313 5.396 5.272 5.272 54,486 -0.04(-0.78%)
Oct 04, 2017 5.230 5.313 5.230 5.313 9,172 +0.08(+1.59%)
Oct 03, 2017 5.272 5.313 5.147 5.230 50,571 +0.00(+0.00%)
Oct 02, 2017 5.147 5.230 5.106 5.230 27,279 +0.12(+2.44%)
Sep 29, 2017 5.106 5.147 5.064 5.106 32,194 -0.04(-0.81%)
Sep 28, 2017 5.147 5.189 5.064 5.147 4,491 -0.04(-0.80%)
Sep 27, 2017 5.023 5.230 4.981 5.189 24,598 +0.17(+3.31%)
Sep 26, 2017 5.023 5.064 5.023 5.023 6,232 +0.00(+0.00%)
Sep 25, 2017 5.106 5.106 5.023 5.023 4,519 -0.04(-0.82%)
Sep 22, 2017 5.037 5.064 4.940 5.064 25,607 +0.04(+0.83%)
Sep 21, 2017 5.189 5.189 4.981 5.023 9,261 -0.12(-2.42%)
Sep 20, 2017 4.981 5.230 4.981 5.147 70,787 +0.12(+2.48%)
Sep 19, 2017 5.064 5.147 4.981 5.023 14,061 -0.08(-1.63%)
Sep 18, 2017 5.147 5.176 5.064 5.106 12,255 +0.00(+0.00%)
Sep 15, 2017 5.023 5.106 4.940 5.106 58,523 +0.12(+2.50%)
Sep 14, 2017 5.064 5.189 4.940 4.981 50,618 -0.12(-2.44%)
Sep 13, 2017 5.023 5.106 4.981 5.106 10,728 +0.04(+0.82%)
Sep 12, 2017 4.898 5.064 4.898 5.064 17,031 +0.12(+2.52%)
Sep 11, 2017 4.898 4.940 4.857 4.940 8,973 +0.04(+0.85%)
Sep 08, 2017 4.940 4.940 4.898 4.898 14,198 -0.04(-0.84%)
Sep 07, 2017 5.064 5.114 4.898 4.940 51,783 -0.08(-1.65%)
Sep 06, 2017 5.023 5.064 4.981 5.023 17,537 +0.00(+0.00%)
Sep 05, 2017 5.106 5.106 4.981 5.023 15,771 -0.08(-1.63%)
Sep 01, 2017 5.230 5.230 5.064 5.106 31,974 -0.04(-0.81%)
Aug 31, 2017 4.940 5.230 4.940 5.147 43,183 +0.25(+5.08%)
Aug 30, 2017 4.898 4.940 4.857 4.898 17,003 +0.00(+0.00%)
Aug 29, 2017 4.857 4.898 4.857 4.898 11,382 +0.04(+0.85%)
Aug 28, 2017 4.898 4.940 4.815 4.857 11,895 -0.04(-0.85%)
Aug 25, 2017 4.940 4.940 4.857 4.898 8,601 +0.00(+0.00%)
Aug 24, 2017 4.981 4.981 4.815 4.898 17,471 -0.04(-0.84%)
Aug 23, 2017 4.898 4.940 4.857 4.940 14,634 +0.00(+0.00%)
Aug 22, 2017 5.064 5.090 4.940 4.940 15,190 -0.12(-2.46%)
Aug 21, 2017 5.230 5.230 5.023 5.064 24,035 -0.12(-2.40%)
Aug 18, 2017 5.068 5.269 4.907 5.189 132,975 +0.16(+3.20%)
Aug 17, 2017 5.108 5.189 5.028 5.028 94,036 -0.04(-0.79%)
Aug 16, 2017 5.269 5.269 5.068 5.068 37,621 -0.20(-3.82%)
Aug 15, 2017 5.310 5.310 5.229 5.269 17,746 -0.04(-0.76%)
Aug 14, 2017 5.149 5.350 5.108 5.310 41,024 +0.24(+4.76%)
Aug 11, 2017 4.988 5.149 4.988 5.068 37,653 -0.08(-1.56%)
Aug 10, 2017 4.988 5.306 4.988 5.149 36,506 +0.12(+2.40%)
Aug 09, 2017 4.706 5.068 4.666 5.028 65,368 +0.36(+7.76%)
Aug 08, 2017 5.068 5.068 4.666 4.666 144,211 -0.36(-7.20%)
Aug 07, 2017 5.108 5.108 5.028 5.028 22,925 -0.04(-0.79%)
Aug 04, 2017 5.149 5.149 5.068 5.068 31,805 -0.12(-2.33%)
Aug 03, 2017 5.149 5.350 5.108 5.189 151,828 +0.08(+1.57%)
Aug 02, 2017 5.108 5.149 5.108 5.108 15,592 -0.04(-0.78%)
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.