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 (%)
Aug 31, 2020 0.8100 0.8200 0.7900 0.7999 376,516 -0.04(-4.48%)
Aug 28, 2020 0.8110 0.8500 0.7600 0.8374 453,300 -0.03(-3.75%)
Aug 27, 2020 0.8600 0.9400 0.7600 0.8700 2,366,493 +0.02(+2.35%)
Aug 26, 2020 0.7500 0.8700 0.7500 0.8500 2,149,564 +0.12(+16.23%)
Aug 25, 2020 0.7157 0.8200 0.6814 0.7313 3,562,971 +0.02(+3.04%)
Aug 24, 2020 0.7130 0.7577 0.6760 0.7097 1,334,342 -0.03(-3.95%)
Aug 21, 2020 0.7100 0.8200 0.7018 0.7389 2,078,700 +0.02(+2.63%)
Aug 20, 2020 0.7370 0.7536 0.7000 0.7200 1,265,172 -0.04(-5.67%)
Aug 19, 2020 0.7500 0.8200 0.7036 0.7633 2,573,761 -0.11(-13.08%)
Aug 18, 2020 0.6523 1.390 0.6300 0.8782 16,720,914 +0.23(+35.15%)
Aug 17, 2020 0.6400 0.6800 0.6000 0.6498 624,922 -0.06(-8.47%)
Aug 14, 2020 0.7000 0.7398 0.7000 0.7099 308,800 -0.02(-2.61%)
Aug 13, 2020 0.7084 0.7400 0.6800 0.7289 550,367 +0.02(+2.85%)
Aug 12, 2020 0.7560 0.7560 0.6761 0.7087 505,005 -0.01(-1.98%)
Aug 11, 2020 0.7799 0.7799 0.7200 0.7230 245,879 -0.04(-5.85%)
Aug 10, 2020 0.7300 0.7898 0.7285 0.7679 434,100 +0.01(+1.05%)
Aug 07, 2020 0.7500 0.9000 0.7320 0.7599 2,813,400 +0.04(+6.28%)
Aug 06, 2020 0.7250 0.7337 0.6976 0.7150 389,578 -0.01(-1.84%)
Aug 05, 2020 0.7221 0.7400 0.7050 0.7284 314,783 +0.00(+0.03%)
Aug 04, 2020 0.7300 0.7500 0.7200 0.7282 144,408 -0.02(-2.22%)
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.