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 (%)
Feb 27, 2015 6.486 6.513 6.417 6.455 89,975 -0.02(-0.38%)
Feb 26, 2015 6.306 6.492 6.306 6.480 107,086 +0.18(+2.86%)
Feb 25, 2015 6.113 6.449 6.113 6.299 86,480 +0.13(+2.11%)
Feb 24, 2015 6.374 6.606 6.113 6.169 384,634 -0.24(-3.69%)
Feb 23, 2015 6.591 6.641 6.374 6.405 126,968 -0.15(-2.27%)
Feb 20, 2015 6.635 6.647 6.511 6.554 110,835 -0.11(-1.59%)
Feb 19, 2015 6.399 6.728 6.399 6.660 50,222 +0.30(+4.69%)
Feb 18, 2015 6.411 6.436 6.338 6.361 49,319 -0.10(-1.54%)
Feb 17, 2015 6.502 6.523 6.417 6.461 51,495 -0.02(-0.38%)
Feb 13, 2015 6.566 6.486 6.486 6.486 34,769 -0.06(-0.95%)
Feb 12, 2015 6.796 6.831 6.480 6.548 64,571 -0.22(-3.30%)
Feb 11, 2015 6.629 6.790 6.585 6.771 88,692 +0.11(+1.58%)
Feb 10, 2015 6.455 6.697 6.455 6.666 44,985 +0.21(+3.27%)
Feb 09, 2015 6.709 6.778 6.417 6.455 186,504 -0.23(-3.44%)
Feb 06, 2015 6.790 6.883 6.542 6.685 299,405 -0.08(-1.19%)
Feb 05, 2015 6.361 6.803 6.361 6.765 79,064 +0.40(+6.35%)
Feb 04, 2015 6.256 6.436 6.243 6.361 43,791 +0.12(+1.89%)
Feb 03, 2015 6.212 6.275 6.181 6.243 353,171 +0.09(+1.52%)
Feb 02, 2015 6.169 6.252 6.051 6.150 197,442 +0.02(+0.30%)
Jan 30, 2015 6.212 6.287 6.069 6.132 111,733 -0.13(-2.08%)
Jan 29, 2015 6.368 6.424 6.225 6.262 414,426 -0.17(-2.61%)
Jan 28, 2015 6.579 6.622 6.386 6.430 171,600 -0.15(-2.27%)
Jan 27, 2015 6.448 6.641 6.442 6.579 188,344 +0.06(+0.86%)
Jan 26, 2015 6.765 6.796 6.442 6.523 308,899 -0.25(-3.76%)
Jan 23, 2015 6.840 6.858 6.712 6.778 49,412 -0.04(-0.64%)
Jan 22, 2015 6.858 6.927 6.758 6.821 49,795 +0.03(+0.46%)
Jan 21, 2015 7.020 7.076 6.790 6.790 57,567 -0.20(-2.84%)
Jan 20, 2015 7.039 7.237 6.958 6.989 454,487 -0.05(-0.71%)
Jan 16, 2015 6.890 7.200 6.877 7.039 329,989 +0.11(+1.52%)
Jan 15, 2015 6.921 6.989 6.685 6.933 156,537 +0.04(+0.54%)
Jan 14, 2015 7.158 7.828 6.591 6.896 1,095,152 -1.28(-15.65%)
Jan 13, 2015 8.449 8.592 8.107 8.175 399,859 -0.24(-2.88%)
Jan 12, 2015 8.697 8.710 8.343 8.418 214,648 -0.32(-3.63%)
Jan 09, 2015 8.710 8.797 8.688 8.735 96,304 -0.06(-0.64%)
Jan 08, 2015 8.989 9.089 8.722 8.791 64,158 -0.16(-1.80%)
Jan 07, 2015 8.946 8.952 8.511 8.952 53,116 +0.09(+1.05%)
Jan 06, 2015 9.207 9.213 8.710 8.859 100,676 -0.42(-4.55%)
Jan 05, 2015 9.089 9.406 9.089 9.281 37,447 +0.08(+0.88%)
Jan 02, 2015 9.132 9.256 9.126 9.201 12,935 +0.07(+0.75%)
Dec 31, 2014 9.263 9.132 9.132 9.132 67,123 -0.12(-1.34%)
Dec 30, 2014 9.660 9.660 9.132 9.256 158,531 -0.45(-4.67%)
Dec 29, 2014 9.499 9.772 9.443 9.710 63,640 +0.11(+1.17%)
Dec 26, 2014 9.741 9.878 9.524 9.598 37,941 -0.10(-1.02%)
Dec 24, 2014 9.691 9.698 9.698 9.698 14,326 +0.01(+0.06%)
Dec 23, 2014 9.598 9.816 9.517 9.691 258,399 +0.21(+2.23%)
Dec 22, 2014 9.418 9.552 9.089 9.480 139,334 +0.35(+3.81%)
Dec 19, 2014 8.542 9.300 8.542 9.132 833,457 +0.45(+5.23%)
Dec 18, 2014 8.530 8.996 8.349 8.679 250,885 +0.17(+1.97%)
Dec 17, 2014 8.741 9.008 8.294 8.511 147,606 -0.10(-1.15%)
Dec 16, 2014 8.840 8.895 8.331 8.610 137,977 -0.16(-1.77%)
Dec 15, 2014 9.480 9.611 8.523 8.766 298,973 -0.71(-7.54%)
Dec 12, 2014 9.816 9.927 9.443 9.480 119,984 -0.37(-3.72%)
Dec 11, 2014 9.927 9.927 9.722 9.847 188,665 +0.14(+1.47%)
Dec 10, 2014 9.927 9.934 9.598 9.704 102,257 -0.17(-1.70%)
Dec 09, 2014 9.772 10.19 9.694 9.871 110,173 +0.00(+0.00%)
Dec 08, 2014 10.03 10.10 9.778 9.871 89,281 -0.16(-1.61%)
Dec 05, 2014 9.965 10.12 9.952 10.03 33,273 +0.10(+1.00%)
Dec 04, 2014 10.10 10.16 9.847 9.934 51,173 -0.05(-0.50%)
Dec 03, 2014 10.20 10.25 9.909 9.983 80,787 -0.35(-3.43%)
Dec 02, 2014 10.00 10.44 10.00 10.34 58,549 +0.21(+2.09%)
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.