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 30, 2019 3.300 3.400 3.300 3.370 58,800 +0.04(+1.20%)
Aug 29, 2019 3.260 3.380 3.260 3.330 68,271 +0.03(+0.91%)
Aug 28, 2019 3.260 3.370 3.260 3.300 8,788 +0.07(+2.17%)
Aug 27, 2019 3.280 3.290 3.220 3.230 26,923 +0.00(+0.00%)
Aug 26, 2019 3.260 3.310 3.230 3.230 15,667 -0.06(-1.82%)
Aug 23, 2019 3.340 3.370 3.210 3.290 46,800 -0.02(-0.60%)
Aug 22, 2019 3.340 3.380 3.310 3.310 21,970 -0.03(-0.90%)
Aug 21, 2019 3.337 3.390 3.337 3.340 10,049 -0.02(-0.60%)
Aug 20, 2019 3.300 3.370 3.290 3.360 19,516 +0.09(+2.75%)
Aug 19, 2019 3.360 3.430 3.270 3.270 45,411 -0.09(-2.68%)
Aug 16, 2019 3.370 3.382 3.300 3.360 44,700 -0.01(-0.30%)
Aug 15, 2019 3.480 3.480 3.370 3.370 66,816 -0.09(-2.60%)
Aug 14, 2019 3.480 3.480 3.430 3.460 13,112 -0.02(-0.57%)
Aug 13, 2019 3.430 3.480 3.430 3.480 25,061 +0.00(+0.00%)
Aug 12, 2019 3.400 3.480 3.400 3.480 34,179 +0.07(+2.05%)
Aug 09, 2019 3.340 3.440 3.340 3.410 27,600 +0.00(+0.00%)
Aug 08, 2019 3.390 3.450 3.390 3.410 51,904 +0.02(+0.59%)
Aug 07, 2019 3.400 3.400 3.340 3.390 49,661 -0.06(-1.74%)
Aug 06, 2019 3.330 3.450 3.321 3.450 22,205 +0.11(+3.29%)
Aug 05, 2019 3.360 3.440 3.330 3.340 62,421 -0.04(-1.18%)
Aug 02, 2019 3.440 3.440 3.300 3.380 22,700 +0.03(+0.90%)
Aug 01, 2019 3.400 3.400 3.320 3.350 6,908 -0.02(-0.59%)
Jul 31, 2019 3.240 3.390 3.240 3.370 90,170 +0.10(+3.06%)
Jul 30, 2019 3.120 3.300 3.120 3.270 150,908 +0.15(+4.81%)
Jul 29, 2019 3.140 3.250 2.970 3.120 403,765 +0.74(+31.09%)
Jul 26, 2019 2.420 2.420 2.380 2.380 4,400 +0.00(+0.00%)
Jul 25, 2019 2.310 2.420 2.201 2.380 6,084 +0.01(+0.42%)
Jul 24, 2019 2.250 2.380 2.230 2.370 10,023 -0.09(-3.66%)
Jul 23, 2019 2.490 2.550 2.460 2.460 2,784 -0.09(-3.53%)
Jul 22, 2019 2.530 2.580 2.510 2.550 9,690 +0.10(+4.08%)
Jul 19, 2019 2.470 2.471 2.370 2.450 30,700 -0.04(-1.61%)
Jul 18, 2019 2.440 2.497 2.440 2.490 2,465 +0.02(+0.81%)
Jul 17, 2019 2.482 2.482 2.470 2.470 788 -0.03(-1.20%)
Jul 16, 2019 2.345 2.500 2.343 2.500 1,461 +0.08(+3.31%)
Jul 15, 2019 2.422 2.435 2.420 2.420 9,751 -0.06(-2.42%)
Jul 12, 2019 2.490 2.540 2.480 2.480 2,500 +0.01(+0.40%)
Jul 11, 2019 2.490 2.550 2.463 2.470 2,551 -0.07(-2.76%)
Jul 10, 2019 2.460 2.540 2.449 2.540 4,483 +0.08(+3.25%)
Jul 09, 2019 2.480 2.480 2.420 2.460 12,013 -0.09(-3.53%)
Jul 08, 2019 2.470 2.550 2.460 2.550 4,337 +0.11(+4.51%)
Jul 05, 2019 2.430 2.500 2.375 2.440 8,200 +0.03(+1.24%)
Jul 03, 2019 2.460 2.460 2.410 2.410 2,500 -0.06(-2.52%)
Jul 02, 2019 2.480 2.480 2.472 2.472 664 -0.01(-0.31%)
Jul 01, 2019 2.440 2.533 2.440 2.480 2,706 +0.02(+0.81%)
Jun 28, 2019 2.390 2.460 2.360 2.460 5,900 +0.05(+2.07%)
Jun 27, 2019 2.400 2.450 2.374 2.410 7,275 +0.03(+1.26%)
Jun 26, 2019 2.460 2.460 2.379 2.380 4,778 +0.02(+0.85%)
Jun 25, 2019 2.440 2.440 2.360 2.360 7,448 -0.09(-3.67%)
Jun 24, 2019 2.500 2.570 2.450 2.450 9,644 -0.01(-0.41%)
Jun 21, 2019 2.540 2.540 2.427 2.460 7,200 -0.09(-3.53%)
Jun 20, 2019 2.600 2.600 2.550 2.550 2,881 -0.05(-1.92%)
Jun 19, 2019 2.590 2.600 2.560 2.600 6,880 +0.06(+2.36%)
Jun 18, 2019 2.480 2.550 2.452 2.540 13,461 +0.04(+1.60%)
Jun 17, 2019 2.510 2.610 2.500 2.500 7,083 -0.05(-1.96%)
Jun 14, 2019 2.570 2.570 2.541 2.550 3,200 -0.02(-0.78%)
Jun 13, 2019 2.760 2.760 2.570 2.570 7,882 -0.19(-6.88%)
Jun 12, 2019 2.680 2.770 2.680 2.760 1,364 +0.01(+0.36%)
Jun 11, 2019 2.730 2.864 2.650 2.750 12,970 +0.05(+1.85%)
Jun 10, 2019 2.810 2.870 2.700 2.700 3,569 -0.13(-4.59%)
Jun 07, 2019 2.709 2.830 2.709 2.830 18,300 +0.10(+3.66%)
Jun 06, 2019 2.820 2.820 2.720 2.730 5,891 -0.13(-4.55%)
Jun 05, 2019 2.630 2.980 2.630 2.860 33,701 +0.33(+13.04%)
Jun 04, 2019 2.520 2.610 2.480 2.530 11,270 +0.04(+1.61%)
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.