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 31, 2020 7.990 7.990 7.990 278,950 +0.11(+1.40%)
Dec 30, 2020 7.410 8.360 7.410 7.880 278,950 +0.58(+7.95%)
Dec 29, 2020 7.590 7.910 7.260 7.300 89,751 -0.39(-5.07%)
Dec 28, 2020 7.230 8.670 7.230 7.690 518,097 +0.50(+6.95%)
Dec 24, 2020 7.220 7.520 7.120 7.190 181,900 +0.03(+0.42%)
Dec 23, 2020 7.360 7.690 7.150 7.160 169,406 -0.27(-3.63%)
Dec 22, 2020 7.320 7.610 7.050 7.430 307,218 +0.18(+2.48%)
Dec 21, 2020 7.350 7.630 7.200 7.250 96,486 -0.15(-2.03%)
Dec 18, 2020 7.290 8.150 7.200 7.400 314,000 +0.29(+4.08%)
Dec 17, 2020 7.200 7.480 7.080 7.110 92,849 +0.00(+0.00%)
Dec 16, 2020 7.240 7.430 7.030 7.110 114,791 -0.10(-1.39%)
Dec 15, 2020 7.360 8.000 7.130 7.210 185,940 -0.20(-2.70%)
Dec 14, 2020 7.490 7.910 7.110 7.410 124,451 -0.60(-7.49%)
Dec 11, 2020 7.530 9.266 7.270 8.010 407,200 +0.26(+3.35%)
Dec 10, 2020 7.780 7.960 7.520 7.750 37,422 -0.03(-0.39%)
Dec 09, 2020 7.800 8.040 7.510 7.780 34,552 -0.01(-0.13%)
Dec 08, 2020 7.500 7.800 7.350 7.790 54,071 +0.07(+0.91%)
Dec 07, 2020 7.500 8.500 7.490 7.720 143,323 +0.16(+2.12%)
Dec 04, 2020 7.670 7.710 7.300 7.560 31,800 +0.07(+0.93%)
Dec 03, 2020 7.260 7.682 7.240 7.490 41,472 +0.21(+2.88%)
Dec 02, 2020 6.960 7.330 6.850 7.280 27,501 +0.25(+3.56%)
Dec 01, 2020 7.100 7.330 6.900 7.030 94,455 +0.04(+0.57%)
Nov 30, 2020 7.140 7.370 6.720 6.990 44,992 -0.22(-3.05%)
Nov 27, 2020 7.600 7.700 7.210 7.210 19,000 -0.20(-2.70%)
Nov 25, 2020 7.380 7.530 7.100 7.410 48,800 -0.12(-1.59%)
Nov 24, 2020 7.300 7.810 7.240 7.530 107,191 +0.21(+2.87%)
Nov 23, 2020 6.680 7.460 6.680 7.320 56,146 +0.54(+7.96%)
Nov 20, 2020 6.740 6.950 6.660 6.780 49,100 -0.11(-1.60%)
Nov 19, 2020 7.340 7.340 6.700 6.890 113,417 -0.46(-6.26%)
Nov 18, 2020 8.270 8.270 7.200 7.350 280,517 +0.62(+9.21%)
Nov 17, 2020 6.720 6.750 6.350 6.730 367,406 -0.17(-2.46%)
Nov 16, 2020 6.880 7.330 6.350 6.900 268,597 +0.19(+2.83%)
Nov 13, 2020 6.300 7.000 6.220 6.710 222,900 +0.53(+8.58%)
Nov 12, 2020 6.480 6.670 6.070 6.180 46,803 -0.24(-3.74%)
Nov 11, 2020 5.990 6.690 5.990 6.420 112,528 +0.28(+4.56%)
Nov 10, 2020 6.180 6.690 5.750 6.140 118,972 -0.29(-4.51%)
Nov 09, 2020 5.980 8.090 5.720 6.430 756,963 +0.79(+14.01%)
Nov 06, 2020 5.850 5.850 5.570 5.640 25,700 -0.21(-3.59%)
Nov 05, 2020 5.590 6.020 5.590 5.850 68,644 +0.34(+6.17%)
Nov 04, 2020 6.310 6.310 5.400 5.510 116,144 -0.94(-14.57%)
Nov 03, 2020 5.160 6.750 5.160 6.450 382,038 +1.26(+24.28%)
Nov 02, 2020 4.420 5.500 4.420 5.190 321,137 +4.71(+976.09%)
Oct 30, 2020 0.5000 0.5026 0.4800 0.4823 346,200 -0.03(-5.32%)
Oct 29, 2020 0.5400 0.5400 0.5000 0.5094 390,597 -0.02(-4.61%)
Oct 28, 2020 0.5700 0.5800 0.5300 0.5340 470,675 -0.04(-6.33%)
Oct 27, 2020 0.6200 0.6201 0.5620 0.5701 270,332 -0.02(-3.37%)
Oct 26, 2020 0.6200 0.6200 0.5700 0.5900 503,202 -0.02(-3.26%)
Oct 23, 2020 0.6600 0.6859 0.6031 0.6099 1,395,900 -0.20(-24.82%)
Oct 22, 2020 0.7550 0.8500 0.7550 0.8112 1,318,965 +0.03(+3.73%)
Oct 21, 2020 0.8104 0.8300 0.7500 0.7820 1,063,988 -0.06(-7.28%)
Oct 20, 2020 0.7900 0.8800 0.7900 0.8434 1,443,074 +0.02(+1.85%)
Oct 19, 2020 0.7800 0.9200 0.7800 0.8281 2,575,268 +0.03(+3.86%)
Oct 16, 2020 0.7600 0.8400 0.7600 0.7973 1,205,400 +0.01(+0.82%)
Oct 15, 2020 0.7989 0.9000 0.7520 0.7908 2,749,556 -0.02(-2.37%)
Oct 14, 2020 0.8300 1.060 0.7500 0.8100 6,128,877 -0.02(-2.41%)
Oct 13, 2020 0.8906 0.9898 0.8100 0.8300 3,413,821 -0.28(-25.23%)
Oct 12, 2020 2.630 2.790 0.9700 1.110 65,779,668 +0.51(+86.52%)
Oct 09, 2020 0.6100 0.6290 0.5902 0.5951 388,000 -0.02(-4.02%)
Oct 08, 2020 0.6000 0.6460 0.5649 0.6200 676,693 +0.04(+6.91%)
Oct 07, 2020 0.5750 0.5850 0.5603 0.5799 96,883 +0.01(+1.74%)
Oct 06, 2020 0.6200 0.6200 0.5700 0.5700 148,041 -0.02(-4.01%)
Oct 05, 2020 0.5801 0.6019 0.5801 0.5938 92,780 -0.01(-1.35%)
Oct 02, 2020 0.5800 0.6301 0.5800 0.6019 95,500 +0.01(+2.19%)
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.