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 (%)
May 31, 2019 2.518 2.530 2.518 2.520 3,100 +0.01(+0.40%)
May 30, 2019 2.510 2.570 2.360 2.510 8,079 -0.04(-1.57%)
May 29, 2019 2.540 2.580 2.500 2.550 6,636 -0.03(-1.16%)
May 28, 2019 2.610 2.610 2.530 2.580 6,651 -0.01(-0.39%)
May 24, 2019 2.590 2.660 2.470 2.590 24,400 -0.01(-0.38%)
May 23, 2019 2.630 2.700 2.550 2.600 7,936 -0.03(-1.14%)
May 22, 2019 2.510 2.670 2.510 2.630 12,587 +0.07(+2.73%)
May 21, 2019 2.430 2.610 2.415 2.560 18,339 +0.12(+4.92%)
May 20, 2019 2.300 2.490 2.240 2.440 8,401 +0.11(+4.72%)
May 17, 2019 2.440 2.451 2.160 2.330 140,900 -0.05(-2.10%)
May 16, 2019 2.690 2.690 2.370 2.380 56,491 -0.36(-13.14%)
May 15, 2019 2.780 2.780 2.640 2.740 39,819 -0.03(-1.08%)
May 14, 2019 2.860 2.877 2.753 2.770 25,084 -0.13(-4.48%)
May 13, 2019 2.910 2.966 2.840 2.900 15,605 -0.03(-1.02%)
May 10, 2019 2.930 2.950 2.860 2.930 22,600 +0.02(+0.69%)
May 09, 2019 2.820 2.910 2.820 2.910 6,869 +0.03(+1.04%)
May 08, 2019 2.910 2.920 2.834 2.880 9,042 +0.00(+0.00%)
May 07, 2019 3.000 3.000 2.780 2.880 36,035 -0.13(-4.32%)
May 06, 2019 2.940 3.070 2.940 3.010 4,787 +0.00(+0.17%)
May 03, 2019 2.970 3.044 2.950 3.005 18,400 +0.05(+1.86%)
May 02, 2019 2.900 2.989 2.881 2.950 14,581 +0.08(+2.79%)
May 01, 2019 2.900 2.900 2.840 2.870 26,949 -0.06(-2.05%)
Apr 30, 2019 2.950 3.040 2.920 2.930 11,018 -0.03(-1.01%)
Apr 29, 2019 3.000 3.040 2.890 2.960 15,248 -0.03(-1.00%)
Apr 26, 2019 3.030 3.040 2.950 2.990 38,300 -0.01(-0.33%)
Apr 25, 2019 3.020 3.070 3.000 3.000 13,038 -0.06(-1.96%)
Apr 24, 2019 3.020 3.120 2.970 3.060 19,049 +0.00(+0.00%)
Apr 23, 2019 3.080 3.100 3.050 3.060 13,354 -0.04(-1.29%)
Apr 22, 2019 3.250 3.260 2.955 3.100 78,836 -0.21(-6.34%)
Apr 18, 2019 3.280 3.350 3.280 3.310 28,400 -0.01(-0.30%)
Apr 17, 2019 3.220 3.400 3.220 3.320 41,053 +0.07(+2.15%)
Apr 16, 2019 3.220 3.270 3.090 3.250 98,865 +0.01(+0.31%)
Apr 15, 2019 3.250 3.260 3.201 3.240 13,475 -0.01(-0.31%)
Apr 12, 2019 3.250 3.290 3.236 3.250 12,000 +0.01(+0.31%)
Apr 11, 2019 3.270 3.299 3.220 3.240 11,610 -0.05(-1.51%)
Apr 10, 2019 3.210 3.315 3.181 3.290 19,757 +0.06(+1.84%)
Apr 09, 2019 3.260 3.299 3.181 3.230 27,601 -0.06(-1.81%)
Apr 08, 2019 3.319 3.349 3.290 3.290 32,926 -0.06(-1.78%)
Apr 05, 2019 3.458 3.458 3.230 3.349 56,922 -0.09(-2.59%)
Apr 04, 2019 3.270 3.438 3.260 3.438 25,652 +0.18(+5.47%)
Apr 03, 2019 3.260 3.309 3.171 3.260 63,402 +0.06(+1.86%)
Apr 02, 2019 3.171 3.230 2.992 3.200 242,147 -0.27(-7.71%)
Apr 01, 2019 3.448 3.537 3.416 3.468 110,564 +0.07(+2.04%)
Mar 29, 2019 3.389 3.458 3.137 3.399 89,016 -0.10(-2.83%)
Mar 28, 2019 3.448 3.557 3.428 3.498 51,309 +0.04(+1.15%)
Mar 27, 2019 3.072 3.498 3.072 3.458 103,045 +0.42(+13.68%)
Mar 26, 2019 3.121 3.131 3.032 3.042 33,014 -0.03(-0.97%)
Mar 25, 2019 3.260 3.260 2.963 3.072 49,919 -0.11(-3.43%)
Mar 22, 2019 3.091 3.339 3.042 3.181 101,935 +0.10(+3.22%)
Mar 21, 2019 2.953 3.141 2.953 3.081 28,391 +0.13(+4.36%)
Mar 20, 2019 3.121 3.121 2.854 2.953 81,305 -0.16(-5.10%)
Mar 19, 2019 3.369 3.418 3.081 3.111 88,995 -0.18(-5.42%)
Mar 18, 2019 3.329 3.390 3.290 3.290 20,300 -0.05(-1.48%)
Mar 15, 2019 3.607 3.617 3.290 3.339 100,421 -0.28(-7.67%)
Mar 14, 2019 3.587 3.636 3.587 3.617 30,700 +0.05(+1.39%)
Mar 13, 2019 3.527 3.567 3.452 3.567 26,260 +0.04(+1.12%)
Mar 12, 2019 3.478 3.557 3.443 3.527 44,178 +0.01(+0.28%)
Mar 11, 2019 3.577 3.735 3.517 3.517 30,604 -0.10(-2.74%)
Mar 08, 2019 3.488 3.646 3.468 3.617 33,709 +0.13(+3.69%)
Mar 07, 2019 3.725 3.725 3.433 3.488 88,049 -0.22(-5.88%)
Mar 06, 2019 3.617 3.745 3.597 3.706 61,690 +0.06(+1.63%)
Mar 05, 2019 3.478 3.656 3.424 3.646 23,139 +0.15(+4.25%)
Mar 04, 2019 3.577 3.577 3.369 3.498 38,183 -0.10(-2.76%)
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.