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, 2018 5.038 5.038 5.038 0 -0.62(-10.94%)
Mar 28, 2018 5.568 5.701 5.568 5.656 10,497 +0.09(+1.59%)
Mar 27, 2018 5.745 5.922 5.524 5.568 32,111 -0.13(-2.33%)
Mar 26, 2018 5.656 5.789 5.656 5.701 13,573 +0.04(+0.78%)
Mar 23, 2018 5.612 5.789 5.612 5.656 16,931 +0.00(+0.00%)
Mar 22, 2018 5.568 5.829 5.568 5.656 90,145 +0.04(+0.79%)
Mar 21, 2018 5.789 5.833 5.612 5.612 25,923 -0.13(-2.31%)
Mar 20, 2018 6.231 6.231 5.745 5.745 27,407 -0.53(-8.45%)
Mar 19, 2018 5.833 6.275 5.833 6.275 46,179 +0.35(+5.97%)
Mar 16, 2018 5.833 5.922 5.789 5.922 37,945 +0.04(+0.75%)
Mar 15, 2018 5.922 5.922 5.833 5.877 6,890 +0.00(+0.00%)
Mar 14, 2018 5.656 5.966 5.568 5.877 50,140 +0.27(+4.72%)
Mar 13, 2018 5.568 5.652 5.480 5.612 50,764 +0.04(+0.79%)
Mar 12, 2018 5.435 5.568 5.435 5.568 16,785 +0.09(+1.61%)
Mar 09, 2018 5.524 5.524 5.435 5.480 5,742 +0.00(+0.00%)
Mar 08, 2018 5.480 5.547 5.307 5.480 12,777 +0.00(+0.00%)
Mar 07, 2018 5.524 5.480 11,957 +0.00(+0.00%)
Mar 06, 2018 5.391 5.480 5.391 5.480 2,479 +0.09(+1.64%)
Mar 05, 2018 5.214 5.391 5.170 5.391 6,741 +0.13(+2.52%)
Mar 02, 2018 5.214 5.259 5.214 5.259 3,194 +0.00(+0.00%)
Mar 01, 2018 5.347 5.347 5.214 5.259 52,679 -0.13(-2.46%)
Feb 28, 2018 5.656 5.701 5.391 5.391 10,163 -0.27(-4.69%)
Feb 27, 2018 5.745 5.789 5.568 5.656 14,207 -0.09(-1.54%)
Feb 26, 2018 5.612 5.745 5.524 5.745 21,303 +0.13(+2.36%)
Feb 23, 2018 5.612 5.701 5.568 5.612 12,552 +0.00(+0.00%)
Feb 22, 2018 5.612 5.628 5.524 5.612 38,896 -0.04(-0.78%)
Feb 21, 2018 5.480 5.656 5.391 5.656 26,950 +0.22(+4.06%)
Feb 20, 2018 5.478 5.564 5.435 5.435 81,364 -0.04(-0.78%)
Feb 16, 2018 5.478 5.478 5.478 0 +0.17(+3.23%)
Feb 15, 2018 5.136 5.393 5.136 5.307 20,557 +0.17(+3.33%)
Feb 14, 2018 5.221 5.221 5.136 5.136 11,418 -0.09(-1.64%)
Feb 13, 2018 5.221 5.350 5.221 5.221 13,076 -0.09(-1.61%)
Feb 12, 2018 5.350 5.435 5.307 5.307 17,914 -0.04(-0.80%)
Feb 09, 2018 5.307 5.393 5.221 5.350 19,029 +0.13(+2.46%)
Feb 08, 2018 5.307 5.307 5.221 5.221 8,848 -0.09(-1.61%)
Feb 07, 2018 5.179 5.393 5.136 5.307 29,246 +0.17(+3.33%)
Feb 06, 2018 5.179 5.264 5.136 5.136 47,769 -0.17(-3.23%)
Feb 05, 2018 5.435 5.435 5.264 5.307 38,215 -0.13(-2.36%)
Feb 02, 2018 5.521 5.521 5.393 5.435 9,319 -0.09(-1.55%)
Feb 01, 2018 5.478 5.521 5.478 5.521 9,315 +0.04(+0.78%)
Jan 31, 2018 5.478 5.564 5.478 5.478 12,083 +0.00(+0.00%)
Jan 30, 2018 5.521 5.564 5.478 5.478 39,521 -0.09(-1.54%)
Jan 29, 2018 5.564 5.632 5.564 5.564 12,894 -0.09(-1.52%)
Jan 26, 2018 5.607 5.656 5.564 5.649 7,426 +0.00(+0.00%)
Jan 25, 2018 5.735 5.735 5.564 5.649 9,721 -0.04(-0.75%)
Jan 24, 2018 5.735 5.735 5.692 5.692 8,544 -0.09(-1.48%)
Jan 23, 2018 5.821 5.821 5.692 5.778 8,722 +0.00(+0.00%)
Jan 22, 2018 5.770 5.791 5.654 5.778 17,470 +0.00(+0.00%)
Jan 19, 2018 5.692 5.778 5.692 5.778 13,883 +0.04(+0.75%)
Jan 18, 2018 5.692 5.750 5.692 5.735 9,661 +0.04(+0.75%)
Jan 17, 2018 5.649 5.697 5.635 5.692 14,982 +0.04(+0.76%)
Jan 16, 2018 5.821 5.821 5.564 5.649 19,162 -0.09(-1.49%)
Jan 12, 2018 5.735 5.735 5.735 0 +0.26(+4.69%)
Jan 11, 2018 5.521 5.564 5.478 5.478 12,890 -0.04(-0.78%)
Jan 10, 2018 5.478 5.564 5.478 5.521 10,059 -0.04(-0.77%)
Jan 09, 2018 5.542 5.564 5.478 5.564 14,769 +0.09(+1.56%)
Jan 08, 2018 5.478 5.521 5.478 5.478 14,095 -0.04(-0.78%)
Jan 05, 2018 5.478 5.564 5.478 5.521 5,801 +0.04(+0.78%)
Jan 04, 2018 5.521 5.532 5.478 5.478 17,306 +0.00(+0.00%)
Jan 03, 2018 5.607 5.692 5.478 5.478 17,678 -0.13(-2.29%)
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.