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 (%)
Apr 29, 2016 6.660 6.710 6.320 6.540 59,138 -0.08(-1.21%)
Apr 28, 2016 6.720 6.740 6.600 6.620 15,253 -0.15(-2.22%)
Apr 27, 2016 6.600 6.830 6.450 6.770 94,350 +0.32(+4.96%)
Apr 26, 2016 6.100 6.480 6.100 6.450 18,968 +0.45(+7.50%)
Apr 25, 2016 6.120 6.120 5.910 6.000 16,822 -0.07(-1.15%)
Apr 22, 2016 5.980 6.100 5.980 6.070 7,481 +0.11(+1.85%)
Apr 21, 2016 6.130 6.130 5.870 5.960 5,365 -0.12(-1.97%)
Apr 20, 2016 6.420 6.462 5.784 6.080 96,627 -0.22(-3.49%)
Apr 19, 2016 6.170 6.680 6.130 6.300 143,240 +0.22(+3.62%)
Apr 18, 2016 6.370 6.500 5.900 6.080 98,192 -0.28(-4.40%)
Apr 15, 2016 5.950 6.430 5.950 6.360 31,600 +0.39(+6.53%)
Apr 14, 2016 6.100 6.120 5.900 5.970 34,052 -0.14(-2.29%)
Apr 13, 2016 6.100 6.150 5.960 6.110 56,345 +0.05(+0.83%)
Apr 12, 2016 5.990 6.090 5.950 6.060 14,541 +0.06(+1.00%)
Apr 11, 2016 5.500 6.020 5.500 6.000 37,413 +0.53(+9.69%)
Apr 08, 2016 5.480 5.525 5.300 5.470 6,347 +0.09(+1.67%)
Apr 07, 2016 5.440 5.500 5.170 5.380 22,887 -0.14(-2.54%)
Apr 06, 2016 5.550 5.550 5.400 5.520 15,146 +0.01(+0.18%)
Apr 05, 2016 5.700 5.700 5.490 5.510 35,820 -0.29(-5.00%)
Apr 04, 2016 5.730 6.050 5.580 5.800 109,882 +0.10(+1.75%)
Apr 01, 2016 5.500 6.090 5.480 5.700 89,114 +0.20(+3.64%)
Mar 31, 2016 5.550 5.586 5.480 5.500 20,445 -0.13(-2.31%)
Mar 30, 2016 5.490 5.770 5.370 5.630 68,164 +0.18(+3.30%)
Mar 29, 2016 5.350 5.500 5.100 5.450 25,328 +0.11(+2.06%)
Mar 28, 2016 5.700 5.700 5.320 5.340 43,149 -0.19(-3.44%)
Mar 24, 2016 5.400 5.530 5.530 5.530 43,700 +0.04(+0.73%)
Mar 23, 2016 5.890 5.890 5.410 5.490 82,239 -0.39(-6.63%)
Mar 22, 2016 6.080 6.140 5.790 5.880 21,164 -0.32(-5.16%)
Mar 21, 2016 6.250 6.270 6.140 6.200 36,023 +0.00(+0.00%)
Mar 18, 2016 5.630 6.250 5.330 6.200 74,875 +0.31(+5.26%)
Mar 17, 2016 5.790 6.040 5.740 5.890 49,130 +0.14(+2.43%)
Mar 16, 2016 5.980 6.040 5.540 5.750 87,234 -0.21(-3.52%)
Mar 15, 2016 5.590 6.175 5.450 5.960 101,516 +0.39(+7.00%)
Mar 14, 2016 5.870 6.160 5.460 5.570 103,296 -0.36(-6.07%)
Mar 11, 2016 5.460 6.000 5.412 5.930 122,799 +0.57(+10.63%)
Mar 10, 2016 5.710 5.820 5.350 5.360 112,496 -0.32(-5.63%)
Mar 09, 2016 5.980 6.110 5.390 5.680 90,610 -0.27(-4.54%)
Mar 08, 2016 5.970 6.240 5.230 5.950 79,317 -0.03(-0.50%)
Mar 07, 2016 5.840 6.200 5.820 5.980 83,679 +0.14(+2.40%)
Mar 04, 2016 5.640 6.010 5.370 5.840 33,644 +0.14(+2.46%)
Mar 03, 2016 5.740 6.050 5.580 5.700 61,087 -0.06(-1.04%)
Mar 02, 2016 5.510 5.760 5.510 5.760 38,762 +0.26(+4.73%)
Mar 01, 2016 5.600 5.700 5.420 5.500 40,416 +0.04(+0.73%)
Feb 29, 2016 5.510 5.590 5.380 5.460 41,564 -0.01(-0.18%)
Feb 26, 2016 5.380 5.570 5.380 5.470 31,034 +0.20(+3.80%)
Feb 25, 2016 5.550 5.650 5.220 5.270 41,288 -0.23(-4.18%)
Feb 24, 2016 5.360 5.575 5.250 5.500 14,446 +0.02(+0.36%)
Feb 23, 2016 5.650 5.740 5.360 5.480 30,170 -0.12(-2.14%)
Feb 22, 2016 5.730 5.810 5.500 5.600 37,222 -0.23(-3.95%)
Feb 19, 2016 5.670 5.862 5.505 5.830 27,893 +0.14(+2.46%)
Feb 18, 2016 5.830 6.000 5.650 5.690 27,681 -0.20(-3.40%)
Feb 17, 2016 5.700 5.900 5.700 5.890 36,896 +0.30(+5.37%)
Feb 16, 2016 5.390 6.040 5.310 5.590 113,524 +0.32(+6.07%)
Feb 12, 2016 5.580 5.270 5.270 5.270 66,800 -0.16(-2.95%)
Feb 11, 2016 5.400 5.565 5.250 5.430 22,654 -0.15(-2.69%)
Feb 10, 2016 5.560 5.750 4.910 5.580 68,380 +0.11(+2.01%)
Feb 09, 2016 6.100 6.134 5.430 5.470 52,184 -0.65(-10.62%)
Feb 08, 2016 6.090 6.210 5.920 6.120 26,831 -0.05(-0.81%)
Feb 05, 2016 5.970 6.330 5.970 6.170 29,438 +0.20(+3.35%)
Feb 04, 2016 5.640 6.000 5.640 5.970 10,678 +0.29(+5.11%)
Feb 03, 2016 5.690 5.730 5.480 5.680 16,449 +0.11(+1.97%)
Feb 02, 2016 5.870 5.970 5.520 5.570 17,464 -0.35(-5.91%)
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.