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, 2015 3.948 3.873 3.873 3.873 61,703 -0.11(-2.74%)
Dec 30, 2015 4.288 4.288 3.921 3.982 39,331 -0.33(-7.73%)
Dec 29, 2015 4.520 4.533 4.281 4.315 47,345 -0.24(-5.23%)
Dec 28, 2015 4.145 4.601 4.145 4.554 38,826 +0.36(+8.60%)
Dec 24, 2015 4.291 4.193 4.193 4.193 6,611 -0.14(-3.14%)
Dec 23, 2015 4.193 4.336 4.193 4.329 15,174 +0.12(+2.91%)
Dec 22, 2015 3.989 4.220 3.989 4.207 48,209 +0.33(+8.61%)
Dec 21, 2015 3.682 3.912 3.551 3.873 43,559 +0.16(+4.43%)
Dec 18, 2015 3.571 3.709 3.571 3.709 36,775 +0.14(+3.87%)
Dec 17, 2015 3.577 3.623 3.472 3.571 26,082 +0.02(+0.56%)
Dec 16, 2015 3.156 3.610 3.150 3.551 40,028 +0.40(+12.74%)
Dec 15, 2015 3.084 3.150 3.005 3.150 26,248 +0.11(+3.68%)
Dec 14, 2015 3.123 3.150 2.933 3.038 46,491 -0.07(-2.12%)
Dec 11, 2015 2.985 3.123 2.985 3.104 47,890 +0.05(+1.72%)
Dec 10, 2015 3.117 3.117 3.031 3.051 91,664 -0.06(-1.90%)
Dec 09, 2015 3.064 3.130 3.012 3.110 42,935 +0.01(+0.42%)
Dec 08, 2015 3.130 3.143 3.064 3.097 26,120 -0.01(-0.42%)
Dec 07, 2015 3.452 3.590 3.090 3.110 141,268 -0.43(-12.08%)
Dec 04, 2015 3.873 3.893 3.507 3.538 138,692 -0.34(-8.81%)
Dec 03, 2015 3.978 3.978 3.847 3.880 18,407 -0.08(-1.99%)
Dec 02, 2015 4.031 4.044 3.945 3.959 15,888 -0.07(-1.63%)
Dec 01, 2015 3.952 4.057 3.880 4.024 45,267 +0.11(+2.86%)
Nov 30, 2015 3.991 3.991 3.893 3.912 35,286 -0.03(-0.67%)
Nov 27, 2015 3.991 4.011 3.939 3.939 9,570 -0.04(-0.99%)
Nov 25, 2015 3.945 3.978 3.978 3.978 13,382 -0.03(-0.82%)
Nov 24, 2015 4.018 4.051 3.998 4.011 18,034 +0.01(+0.16%)
Nov 23, 2015 4.005 4.024 3.922 4.005 25,791 -0.07(-1.72%)
Nov 20, 2015 3.922 4.138 3.922 4.075 56,024 +0.18(+4.58%)
Nov 19, 2015 3.814 3.896 3.807 3.896 35,161 +0.04(+1.16%)
Nov 18, 2015 3.667 3.858 3.565 3.852 115,442 +0.17(+4.49%)
Nov 17, 2015 3.699 3.871 3.553 3.686 76,143 -0.03(-0.86%)
Nov 16, 2015 3.406 3.788 3.406 3.718 79,674 +0.11(+3.18%)
Nov 13, 2015 3.686 3.749 3.572 3.603 85,515 -0.08(-2.25%)
Nov 12, 2015 3.896 3.896 3.648 3.686 48,021 -0.25(-6.31%)
Nov 11, 2015 4.106 4.106 3.877 3.935 27,011 -0.17(-4.19%)
Nov 10, 2015 4.271 4.271 4.005 4.106 40,676 -0.20(-4.59%)
Nov 09, 2015 4.234 4.361 4.234 4.304 60,984 +0.10(+2.27%)
Nov 06, 2015 4.132 4.234 4.132 4.208 35,001 +0.06(+1.38%)
Nov 05, 2015 4.202 4.202 4.132 4.151 27,003 -0.05(-1.21%)
Nov 04, 2015 4.246 4.278 4.136 4.202 38,014 -0.12(-2.80%)
Nov 03, 2015 4.253 4.457 4.253 4.323 60,411 -0.23(-5.04%)
Nov 02, 2015 4.699 4.775 4.527 4.552 49,001 -0.12(-2.59%)
Oct 30, 2015 4.781 4.781 4.635 4.673 20,942 -0.10(-2.00%)
Oct 29, 2015 4.851 5.017 4.692 4.769 24,755 -0.03(-0.66%)
Oct 28, 2015 4.679 4.800 4.679 4.800 23,614 +0.09(+1.89%)
Oct 27, 2015 5.080 5.087 4.654 4.711 23,142 -0.39(-7.62%)
Oct 26, 2015 5.068 5.100 5.068 5.100 22,048 +0.03(+0.63%)
Oct 23, 2015 4.953 5.074 4.953 5.068 15,256 +0.11(+2.18%)
Oct 22, 2015 4.527 4.979 4.527 4.960 40,483 +0.35(+7.60%)
Oct 21, 2015 4.571 4.673 4.571 4.609 12,100 +0.05(+1.12%)
Oct 20, 2015 4.597 4.609 4.520 4.558 10,385 -0.06(-1.38%)
Oct 19, 2015 4.603 4.641 4.584 4.622 11,188 -0.11(-2.42%)
Oct 16, 2015 4.762 4.769 4.711 4.737 13,074 -0.01(-0.13%)
Oct 15, 2015 4.635 4.743 4.616 4.743 41,460 +0.17(+3.62%)
Oct 14, 2015 4.883 4.991 4.571 4.578 21,905 -0.30(-6.14%)
Oct 13, 2015 5.080 5.119 4.845 4.877 15,523 -0.27(-5.32%)
Oct 12, 2015 5.125 5.151 5.080 5.151 21,214 +0.03(+0.50%)
Oct 09, 2015 5.093 5.157 5.093 5.125 8,912 +0.08(+1.51%)
Oct 08, 2015 5.049 5.087 4.998 5.049 19,431 +0.00(+0.00%)
Oct 07, 2015 4.807 5.049 4.807 5.049 22,955 +0.31(+6.44%)
Oct 06, 2015 4.998 5.017 4.724 4.743 21,314 -0.31(-6.05%)
Oct 05, 2015 4.578 5.061 4.578 5.049 44,971 +0.48(+10.60%)
Oct 02, 2015 4.609 4.648 4.418 4.565 25,899 -0.07(-1.51%)
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.