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 (%)
Dec 29, 2017 5.564 5.564 5.564 0 -0.04(-0.76%)
Dec 28, 2017 5.735 5.735 5.564 5.607 6,803 -0.13(-2.24%)
Dec 27, 2017 5.692 5.778 5.692 5.735 4,493 +0.09(+1.52%)
Dec 26, 2017 5.735 5.735 5.607 5.649 10,446 -0.09(-1.49%)
Dec 22, 2017 6.035 6.035 5.692 5.735 34,897 -0.39(-6.29%)
Dec 21, 2017 5.564 6.120 5.564 6.120 103,918 +0.56(+10.00%)
Dec 20, 2017 5.607 5.645 5.521 5.564 10,575 +0.00(+0.00%)
Dec 19, 2017 5.735 5.735 5.521 5.564 15,209 -0.17(-2.99%)
Dec 18, 2017 5.692 5.735 5.649 5.735 11,704 +0.04(+0.75%)
Dec 15, 2017 5.564 5.735 5.478 5.692 52,796 +0.13(+2.31%)
Dec 14, 2017 5.564 5.607 5.521 5.564 24,782 -0.04(-0.76%)
Dec 13, 2017 5.607 5.649 5.478 5.607 24,597 +0.04(+0.77%)
Dec 12, 2017 5.564 5.649 5.521 5.564 21,214 +0.00(+0.00%)
Dec 11, 2017 5.649 5.778 5.521 5.564 15,791 +0.00(+0.00%)
Dec 08, 2017 5.649 5.735 5.564 5.564 19,349 +0.00(+0.00%)
Dec 07, 2017 5.478 5.992 5.478 34,320 +0.00(+0.00%)
Dec 06, 2017 5.564 5.649 5.435 5.435 36,707 -0.09(-1.55%)
Dec 05, 2017 5.906 5.992 5.521 5.521 47,207 -0.39(-6.52%)
Dec 04, 2017 5.735 5.992 5.692 5.906 93,335 +0.21(+3.76%)
Dec 01, 2017 6.035 6.035 5.778 5.692 35,976 -0.39(-6.34%)
Nov 30, 2017 5.821 6.077 5.778 6.077 80,666 +0.26(+4.41%)
Nov 29, 2017 5.692 5.863 5.607 5.821 87,575 +0.17(+3.03%)
Nov 28, 2017 5.649 5.735 5.521 5.649 61,492 +0.00(+0.00%)
Nov 27, 2017 5.564 5.692 5.435 5.649 82,349 +0.04(+0.76%)
Nov 24, 2017 5.521 5.607 5.478 5.607 28,350 +0.09(+1.55%)
Nov 22, 2017 5.435 5.692 5.350 5.521 161,667 +0.00(+0.00%)
Nov 21, 2017 5.272 5.604 5.189 5.521 247,694 +0.25(+4.72%)
Nov 20, 2017 4.940 5.272 4.898 5.272 186,776 +0.29(+5.83%)
Nov 17, 2017 4.774 4.981 4.774 4.981 67,863 +0.25(+5.26%)
Nov 16, 2017 4.691 4.774 4.608 4.732 47,377 +0.12(+2.70%)
Nov 15, 2017 4.691 4.691 4.608 4.608 39,056 -0.08(-1.77%)
Nov 14, 2017 4.815 4.981 4.691 4.691 55,731 -0.12(-2.59%)
Nov 13, 2017 4.940 4.940 4.815 4.815 43,600 -0.08(-1.69%)
Nov 10, 2017 4.857 5.064 4.815 4.898 38,465 +0.08(+1.72%)
Nov 09, 2017 4.815 4.857 4.608 4.815 52,121 +0.00(+0.00%)
Nov 08, 2017 4.649 4.898 4.566 4.815 72,378 +0.21(+4.50%)
Nov 07, 2017 4.649 4.655 4.608 4.608 17,563 -0.08(-1.77%)
Nov 06, 2017 4.732 4.811 4.649 4.691 33,546 -0.08(-1.74%)
Nov 03, 2017 4.691 4.819 4.615 4.774 34,762 +0.04(+0.88%)
Nov 02, 2017 4.774 4.815 4.608 4.732 95,716 -0.04(-0.87%)
Nov 01, 2017 4.774 4.774 4.691 4.774 14,521 +0.08(+1.77%)
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%)
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.