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 31, 2021 6.860 7.270 6.810 7.000 118,210 +0.12(+1.74%)
Mar 30, 2021 6.740 7.020 6.340 6.880 61,885 +0.13(+1.93%)
Mar 29, 2021 6.850 7.170 6.750 6.750 126,211 -0.11(-1.60%)
Mar 26, 2021 6.990 7.315 6.670 6.860 136,000 -0.20(-2.83%)
Mar 25, 2021 6.740 7.320 6.540 7.060 121,824 +0.31(+4.59%)
Mar 24, 2021 7.500 7.800 6.720 6.750 83,186 -0.75(-10.00%)
Mar 23, 2021 7.640 8.250 7.450 7.500 259,682 -0.20(-2.60%)
Mar 22, 2021 8.020 8.020 7.680 7.700 52,590 -0.15(-1.91%)
Mar 19, 2021 7.750 7.990 7.639 7.850 38,500 +0.05(+0.64%)
Mar 18, 2021 8.160 8.270 7.780 7.800 71,852 -0.27(-3.35%)
Mar 17, 2021 8.390 8.580 8.050 8.070 221,386 -0.76(-8.61%)
Mar 16, 2021 8.000 12.57 7.700 8.830 2,722,977 +0.89(+11.21%)
Mar 15, 2021 8.240 8.470 7.840 7.940 80,103 -0.47(-5.59%)
Mar 12, 2021 8.580 8.739 8.315 8.410 26,700 -0.44(-4.97%)
Mar 11, 2021 8.210 9.000 8.210 8.850 71,027 +0.81(+10.07%)
Mar 10, 2021 8.280 8.450 8.030 8.040 32,666 -0.38(-4.51%)
Mar 09, 2021 7.710 8.920 7.410 8.420 135,821 +0.89(+11.82%)
Mar 08, 2021 6.920 7.590 6.810 7.530 125,112 +0.88(+13.23%)
Mar 05, 2021 6.890 7.200 6.020 6.650 70,300 -0.02(-0.30%)
Mar 04, 2021 7.550 7.700 6.510 6.670 95,697 -0.92(-12.12%)
Mar 03, 2021 7.700 8.460 7.590 7.590 118,613 -0.07(-0.91%)
Mar 02, 2021 8.950 8.950 7.580 7.660 103,339 -1.18(-13.35%)
Mar 01, 2021 9.250 9.559 8.800 8.840 53,573 -0.32(-3.49%)
Feb 26, 2021 10.05 10.76 9.070 9.160 171,700 -0.89(-8.86%)
Feb 25, 2021 10.05 11.62 9.300 10.05 377,711 -0.02(-0.20%)
Feb 24, 2021 9.750 10.21 9.670 10.07 30,070 +0.67(+7.13%)
Feb 23, 2021 9.920 9.920 9.170 9.400 92,862 -0.95(-9.18%)
Feb 22, 2021 10.49 10.56 10.18 10.35 58,625 +0.10(+0.98%)
Feb 19, 2021 10.22 10.49 10.13 10.25 29,900 +0.14(+1.38%)
Feb 18, 2021 10.57 10.57 9.600 10.11 123,672 -0.50(-4.71%)
Feb 17, 2021 10.70 10.73 10.25 10.61 35,509 -0.01(-0.09%)
Feb 16, 2021 10.97 11.14 10.62 10.62 38,889 -0.10(-0.93%)
Feb 12, 2021 10.68 11.29 10.53 10.72 68,600 -0.19(-1.74%)
Feb 11, 2021 11.13 11.77 10.84 10.91 73,549 -0.53(-4.63%)
Feb 10, 2021 11.60 11.75 10.62 11.44 266,317 +0.28(+2.51%)
Feb 09, 2021 10.68 12.97 10.41 11.16 564,392 +0.44(+4.10%)
Feb 08, 2021 10.12 10.99 9.920 10.72 172,902 +0.37(+3.57%)
Feb 05, 2021 9.260 10.65 9.067 10.35 600,000 +1.20(+13.11%)
Feb 04, 2021 9.600 9.850 9.150 9.150 108,127 -0.27(-2.87%)
Feb 03, 2021 9.840 9.840 9.400 9.420 82,683 -0.25(-2.59%)
Feb 02, 2021 9.470 10.06 9.410 9.670 102,304 -0.34(-3.40%)
Feb 01, 2021 10.55 10.87 9.960 10.01 106,488 -0.33(-3.19%)
Jan 29, 2021 12.48 12.49 10.30 10.34 216,900 -1.39(-11.85%)
Jan 28, 2021 13.71 14.75 10.69 11.73 399,918 -1.42(-10.80%)
Jan 27, 2021 10.14 17.00 9.760 13.15 964,404 +2.83(+27.42%)
Jan 26, 2021 10.11 10.66 10.11 10.32 169,261 +0.24(+2.38%)
Jan 25, 2021 10.50 10.90 9.930 10.08 182,116 -0.46(-4.36%)
Jan 22, 2021 10.48 11.07 9.690 10.54 271,200 -0.28(-2.59%)
Jan 21, 2021 12.25 13.00 10.12 10.82 937,335 +1.52(+16.34%)
Jan 20, 2021 9.740 9.850 9.290 9.300 805,596 -0.27(-2.82%)
Jan 19, 2021 9.510 9.860 9.230 9.570 142,651 +0.06(+0.63%)
Jan 15, 2021 9.480 9.920 8.920 9.510 159,800 +0.03(+0.32%)
Jan 14, 2021 9.720 10.17 9.480 9.480 111,899 -0.34(-3.46%)
Jan 13, 2021 10.30 10.32 8.920 9.820 182,945 -0.22(-2.19%)
Jan 12, 2021 8.980 10.79 8.870 10.04 226,388 +1.27(+14.48%)
Jan 11, 2021 8.190 8.970 8.000 8.770 309,796 +0.59(+7.21%)
Jan 08, 2021 8.090 8.590 8.050 8.180 105,300 +0.17(+2.12%)
Jan 07, 2021 8.000 8.600 7.990 8.010 145,449 +0.14(+1.78%)
Jan 06, 2021 7.920 8.290 7.830 7.870 124,893 -0.04(-0.51%)
Jan 05, 2021 7.820 8.140 7.750 7.910 200,733 +0.10(+1.28%)
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.