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 (%)
Jun 30, 2015 7.517 7.517 7.355 7.355 14,311 -0.16(-2.15%)
Jun 29, 2015 7.480 7.629 7.418 7.517 37,460 -0.12(-1.63%)
Jun 26, 2015 7.449 7.641 7.371 7.641 149,718 +0.18(+2.41%)
Jun 25, 2015 7.486 7.517 7.405 7.461 33,888 +0.04(+0.59%)
Jun 24, 2015 7.349 7.430 7.349 7.418 48,775 +0.07(+0.93%)
Jun 23, 2015 7.598 7.598 7.343 7.349 19,929 -0.18(-2.39%)
Jun 22, 2015 7.455 7.529 7.424 7.529 5,020 +0.06(+0.75%)
Jun 19, 2015 7.573 7.573 7.404 7.473 28,803 -0.07(-0.99%)
Jun 18, 2015 7.573 7.579 7.449 7.548 17,648 +0.04(+0.58%)
Jun 17, 2015 7.505 7.529 7.430 7.505 16,167 +0.02(+0.33%)
Jun 16, 2015 7.424 7.498 7.387 7.480 9,991 +0.11(+1.52%)
Jun 15, 2015 7.362 7.424 7.333 7.368 15,699 -0.06(-0.75%)
Jun 12, 2015 7.418 7.436 7.368 7.424 8,104 -0.02(-0.25%)
Jun 11, 2015 7.442 7.517 7.380 7.442 18,675 +0.00(+0.00%)
Jun 10, 2015 7.387 7.455 7.343 7.442 24,938 +0.12(+1.70%)
Jun 09, 2015 7.281 7.349 7.281 7.318 20,843 +0.00(+0.00%)
Jun 08, 2015 7.306 7.362 7.275 7.318 11,678 -0.04(-0.59%)
Jun 05, 2015 7.219 7.362 7.206 7.362 22,237 +0.08(+1.11%)
Jun 04, 2015 7.182 7.300 7.175 7.281 10,730 +0.03(+0.43%)
Jun 03, 2015 7.150 7.250 7.150 7.250 31,794 +0.08(+1.13%)
Jun 02, 2015 7.163 7.194 7.070 7.169 32,689 -0.04(-0.52%)
Jun 01, 2015 7.250 7.250 7.126 7.206 23,379 +0.01(+0.17%)
May 29, 2015 7.144 7.268 7.107 7.194 27,937 +0.04(+0.61%)
May 28, 2015 6.939 7.175 6.939 7.150 25,890 +0.17(+2.40%)
May 27, 2015 6.678 7.070 6.678 6.983 40,647 +0.29(+4.27%)
May 26, 2015 6.498 7.051 6.461 6.697 128,824 +0.13(+1.99%)
May 22, 2015 6.585 6.566 6.566 6.566 31,871 -0.09(-1.40%)
May 21, 2015 6.660 6.747 6.641 6.660 26,289 +0.00(+0.00%)
May 20, 2015 6.865 6.883 6.622 6.660 52,287 -0.18(-2.63%)
May 19, 2015 7.126 7.256 6.759 6.840 41,612 -0.26(-3.67%)
May 18, 2015 7.088 7.175 7.088 7.101 17,389 -0.03(-0.44%)
May 15, 2015 7.101 7.169 7.039 7.132 18,833 +0.11(+1.50%)
May 14, 2015 6.958 7.088 6.914 7.026 16,075 +0.11(+1.53%)
May 13, 2015 6.921 6.927 6.877 6.921 8,146 -0.02(-0.27%)
May 12, 2015 7.070 7.070 6.902 6.939 10,369 -0.14(-1.93%)
May 11, 2015 7.119 7.138 7.051 7.076 6,355 -0.17(-2.32%)
May 08, 2015 7.275 7.362 7.163 7.244 37,713 +0.05(+0.69%)
May 07, 2015 7.088 7.206 7.039 7.194 26,691 +0.09(+1.31%)
May 06, 2015 7.194 7.194 7.082 7.101 24,224 -0.09(-1.30%)
May 05, 2015 7.225 7.393 7.144 7.194 21,526 -0.07(-1.03%)
May 04, 2015 7.306 7.337 7.182 7.268 39,841 -0.07(-1.02%)
May 01, 2015 7.150 7.369 7.126 7.343 30,728 +0.22(+3.14%)
Apr 30, 2015 7.237 7.237 6.989 7.119 34,284 -0.07(-1.04%)
Apr 29, 2015 7.150 7.349 7.095 7.194 41,715 +0.05(+0.70%)
Apr 28, 2015 7.300 7.435 7.051 7.144 22,187 -0.13(-1.79%)
Apr 27, 2015 7.324 7.324 7.073 7.275 34,870 -0.05(-0.68%)
Apr 24, 2015 7.324 7.444 7.182 7.324 21,791 -0.02(-0.34%)
Apr 23, 2015 6.995 7.411 6.890 7.349 26,204 +0.27(+3.86%)
Apr 22, 2015 6.945 7.082 6.865 7.076 51,641 +0.19(+2.80%)
Apr 21, 2015 7.008 7.020 6.771 6.883 19,103 -0.17(-2.38%)
Apr 20, 2015 6.883 7.057 6.834 7.051 19,699 +0.21(+2.99%)
Apr 17, 2015 6.914 7.112 6.716 6.846 36,285 -0.11(-1.61%)
Apr 16, 2015 7.026 7.057 6.877 6.958 25,162 +0.02(+0.27%)
Apr 15, 2015 7.095 7.144 6.840 6.939 37,919 -0.07(-1.06%)
Apr 14, 2015 7.219 7.379 6.688 7.014 58,167 -0.12(-1.74%)
Apr 13, 2015 7.082 7.157 7.082 7.138 28,119 +0.12(+1.68%)
Apr 10, 2015 7.275 7.454 6.933 7.020 29,051 -0.24(-3.34%)
Apr 09, 2015 7.337 7.349 7.219 7.262 12,864 -0.04(-0.51%)
Apr 08, 2015 7.424 7.500 7.225 7.300 27,326 -0.09(-1.18%)
Apr 07, 2015 7.461 7.516 7.213 7.387 45,393 +0.00(+0.00%)
Apr 06, 2015 7.244 7.517 7.244 7.387 92,003 +0.07(+1.02%)
Apr 02, 2015 6.697 7.312 7.312 7.312 38,149 +0.65(+9.69%)
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.