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 28, 2021 5.020 5.051 4.440 4.520 556,340 -0.53(-10.50%)
May 27, 2021 5.020 5.220 4.960 5.050 296,549 +0.09(+1.81%)
May 26, 2021 4.950 5.176 4.900 4.960 301,918 +0.02(+0.40%)
May 25, 2021 4.930 5.250 4.810 4.940 471,973 +0.03(+0.61%)
May 24, 2021 4.980 5.174 4.830 4.910 235,993 -0.05(-1.01%)
May 21, 2021 4.830 5.378 4.830 4.960 668,176 +0.12(+2.48%)
May 20, 2021 4.620 5.250 4.480 4.840 846,180 +0.29(+6.37%)
May 19, 2021 4.910 4.910 4.520 4.550 311,645 -0.60(-11.65%)
May 18, 2021 4.500 6.000 4.380 5.150 2,103,654 +0.68(+15.21%)
May 17, 2021 4.600 4.840 4.330 4.470 265,579 +0.00(+0.00%)
May 14, 2021 5.250 5.415 4.470 4.470 268,198 -1.08(-19.46%)
May 13, 2021 5.650 5.980 5.330 5.550 157,674 -0.13(-2.29%)
May 12, 2021 6.020 6.240 5.650 5.680 402,057 -0.53(-8.53%)
May 11, 2021 5.730 6.960 5.630 6.210 756,528 +0.35(+5.97%)
May 10, 2021 5.680 6.147 5.540 5.860 293,252 +0.16(+2.81%)
May 07, 2021 5.510 6.750 5.440 5.700 496,027 +0.16(+2.89%)
May 06, 2021 5.580 5.600 5.300 5.540 86,570 -0.06(-1.07%)
May 05, 2021 5.470 5.960 5.110 5.600 243,488 +0.40(+7.69%)
May 04, 2021 5.510 5.510 5.130 5.200 139,830 -0.32(-5.80%)
May 03, 2021 5.930 6.350 5.510 5.520 471,910 -0.55(-9.06%)
Apr 30, 2021 5.520 7.200 5.200 6.070 1,882,600 +0.63(+11.58%)
Apr 29, 2021 5.390 5.740 5.330 5.440 129,515 +0.08(+1.49%)
Apr 28, 2021 6.160 6.242 5.300 5.360 223,249 -0.73(-11.99%)
Apr 27, 2021 5.520 6.380 5.490 6.090 408,288 +0.57(+10.33%)
Apr 26, 2021 5.070 5.700 5.070 5.520 174,336 +0.47(+9.31%)
Apr 23, 2021 4.710 5.260 4.630 5.050 343,000 +0.31(+6.54%)
Apr 22, 2021 4.690 4.840 4.400 4.740 374,352 +0.07(+1.50%)
Apr 21, 2021 4.880 5.020 4.600 4.670 176,593 -0.25(-5.08%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
Apr 01, 2021 6.850 12.71 6.850 7.900 5,483,600 +0.90(+12.86%)
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%)
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.