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 (%)
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%)
Oct 01, 2020 0.5872 0.6044 0.5820 0.5890 137,118 +0.01(+1.20%)
Sep 30, 2020 0.6200 0.6400 0.5820 0.5820 247,063 -0.04(-6.13%)
Sep 29, 2020 0.5843 0.6200 0.5654 0.6200 381,535 +0.02(+3.09%)
Sep 28, 2020 0.6000 0.6100 0.5741 0.6014 107,186 +0.00(+0.23%)
Sep 25, 2020 0.5875 0.6170 0.5610 0.6000 154,300 +0.01(+2.13%)
Sep 24, 2020 0.5600 0.6100 0.4985 0.5875 528,073 +0.02(+3.67%)
Sep 23, 2020 0.6200 0.6157 0.5560 0.5667 178,799 -0.02(-3.97%)
Sep 22, 2020 0.6220 0.6293 0.5620 0.5901 529,565 -0.04(-6.23%)
Sep 21, 2020 0.6580 0.6580 0.6201 0.6293 161,281 -0.02(-3.33%)
Sep 18, 2020 0.6702 0.6730 0.6419 0.6510 68,400 -0.03(-3.97%)
Sep 17, 2020 0.6556 0.6781 0.6350 0.6779 122,459 -0.00(-0.03%)
Sep 16, 2020 0.6800 0.6900 0.6520 0.6781 311,575 -0.01(-1.82%)
Sep 15, 2020 0.6433 0.7150 0.6350 0.6907 910,181 +0.04(+6.75%)
Sep 14, 2020 0.6600 0.6600 0.6300 0.6470 336,221 -0.01(-1.19%)
Sep 11, 2020 0.6550 0.6799 0.6320 0.6548 653,100 -0.01(-1.62%)
Sep 10, 2020 0.6800 0.7000 0.6422 0.6656 385,109 -0.01(-0.85%)
Sep 09, 2020 0.6800 0.7100 0.6500 0.6713 535,100 -0.01(-1.10%)
Sep 08, 2020 0.6600 0.7069 0.6317 0.6788 652,417 +0.03(+4.41%)
Sep 04, 2020 0.6651 0.7080 0.6301 0.6501 289,200 -0.03(-4.40%)
Sep 03, 2020 0.7500 0.7500 0.6700 0.6800 334,682 -0.03(-4.02%)
Sep 02, 2020 0.7381 0.7600 0.7028 0.7085 431,629 -0.04(-4.90%)
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.