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 (%)
Sep 30, 2016 6.151 6.338 6.092 6.301 45,494 +0.19(+3.06%)
Sep 29, 2016 6.338 6.338 6.076 6.113 35,150 -0.33(-5.12%)
Sep 28, 2016 6.353 6.458 6.241 6.443 43,859 +0.13(+2.02%)
Sep 27, 2016 6.248 6.361 6.203 6.316 18,840 +0.07(+1.08%)
Sep 26, 2016 6.271 6.331 6.175 6.248 23,050 -0.07(-1.07%)
Sep 23, 2016 6.421 6.473 6.263 6.316 27,780 -0.10(-1.63%)
Sep 22, 2016 6.331 6.480 6.323 6.421 17,624 +0.10(+1.66%)
Sep 21, 2016 6.361 6.361 6.143 6.316 34,255 +0.03(+0.48%)
Sep 20, 2016 6.443 6.533 6.286 6.286 39,589 -0.15(-2.33%)
Sep 19, 2016 6.286 6.525 6.226 6.436 71,255 +0.19(+3.00%)
Sep 16, 2016 5.979 6.248 5.971 6.248 120,607 +0.22(+3.60%)
Sep 15, 2016 5.761 6.181 5.716 6.031 72,733 +0.35(+6.20%)
Sep 14, 2016 5.694 5.761 5.581 5.679 70,975 +0.07(+1.34%)
Sep 13, 2016 5.956 5.956 5.581 5.604 90,870 -0.37(-6.15%)
Sep 12, 2016 5.911 6.113 5.829 5.971 107,201 +0.10(+1.79%)
Sep 09, 2016 6.053 6.173 5.821 5.866 116,173 -0.19(-3.09%)
Sep 08, 2016 6.136 6.331 5.979 6.053 211,149 -0.06(-0.98%)
Sep 07, 2016 6.053 6.301 6.016 6.113 178,813 +0.11(+1.87%)
Sep 06, 2016 5.604 6.053 5.604 6.001 254,034 +0.40(+7.23%)
Sep 02, 2016 5.492 5.596 5.596 5.596 190,873 +0.10(+1.77%)
Sep 01, 2016 5.589 5.589 5.342 5.499 181,551 +0.05(+0.96%)
Aug 31, 2016 5.746 5.829 5.372 5.447 291,343 -0.22(-3.96%)
Aug 30, 2016 5.656 5.896 5.634 5.671 153,507 +0.04(+0.66%)
Aug 29, 2016 5.537 5.663 5.469 5.634 98,526 +0.10(+1.90%)
Aug 26, 2016 5.544 5.604 5.499 5.529 94,810 +0.07(+1.23%)
Aug 25, 2016 5.626 5.626 5.432 5.462 42,320 -0.11(-2.02%)
Aug 24, 2016 5.671 5.791 5.559 5.574 167,738 -0.04(-0.67%)
Aug 23, 2016 5.387 5.716 5.380 5.611 265,763 +0.26(+4.90%)
Aug 22, 2016 5.409 5.409 5.289 5.349 35,822 -0.01(-0.28%)
Aug 19, 2016 5.503 5.634 5.364 5.364 54,938 -0.13(-2.39%)
Aug 18, 2016 5.648 5.648 5.452 5.495 46,670 -0.11(-1.95%)
Aug 17, 2016 5.801 5.860 5.546 5.605 60,802 -0.21(-3.63%)
Aug 16, 2016 5.692 6.013 5.670 5.816 48,247 +0.15(+2.70%)
Aug 15, 2016 5.459 5.685 5.419 5.663 29,771 +0.17(+3.05%)
Aug 12, 2016 5.444 5.539 5.430 5.495 17,602 +0.06(+1.07%)
Aug 11, 2016 5.576 5.576 5.430 5.437 21,234 -0.04(-0.80%)
Aug 10, 2016 5.605 5.605 5.481 5.481 7,796 -0.12(-2.21%)
Aug 09, 2016 5.561 5.634 5.561 5.605 7,380 +0.02(+0.39%)
Aug 08, 2016 5.548 5.612 5.488 5.583 13,484 +0.05(+0.92%)
Aug 05, 2016 5.495 5.568 5.495 5.532 16,652 +0.05(+0.93%)
Aug 04, 2016 5.561 5.605 5.430 5.481 45,865 -0.12(-2.08%)
Aug 03, 2016 5.590 5.663 5.556 5.597 21,102 +0.04(+0.66%)
Aug 02, 2016 5.561 5.619 5.555 5.561 12,963 +0.02(+0.39%)
Aug 01, 2016 5.495 5.605 5.452 5.539 27,866 +0.07(+1.20%)
Jul 29, 2016 5.539 5.721 5.466 5.474 56,412 -0.09(-1.70%)
Jul 28, 2016 5.481 5.576 5.430 5.568 21,180 +0.09(+1.60%)
Jul 27, 2016 5.131 5.535 5.131 5.481 35,537 +0.38(+7.43%)
Jul 26, 2016 5.051 5.138 5.047 5.102 11,021 +0.04(+0.86%)
Jul 25, 2016 5.073 5.073 5.029 5.058 6,690 -0.02(-0.43%)
Jul 22, 2016 5.022 5.095 5.022 5.080 26,312 +0.09(+1.75%)
Jul 21, 2016 4.920 4.992 4.920 4.992 6,375 +0.04(+0.74%)
Jul 20, 2016 4.956 4.956 4.861 4.956 5,608 -0.01(-0.15%)
Jul 19, 2016 4.927 4.992 4.927 4.963 9,420 -0.01(-0.29%)
Jul 18, 2016 4.876 5.014 4.869 4.978 15,185 +0.05(+1.04%)
Jul 15, 2016 4.854 4.934 4.810 4.927 13,358 +0.14(+2.89%)
Jul 14, 2016 4.788 4.810 4.737 4.788 10,634 +0.07(+1.55%)
Jul 13, 2016 4.788 4.788 4.635 4.716 36,404 -0.04(-0.92%)
Jul 12, 2016 4.446 4.774 4.431 4.759 21,379 +0.33(+7.40%)
Jul 11, 2016 4.351 4.431 4.337 4.431 11,626 +0.11(+2.53%)
Jul 08, 2016 4.220 4.337 4.162 4.322 15,058 +0.16(+3.85%)
Jul 07, 2016 4.198 4.213 4.060 4.162 11,357 -0.01(-0.35%)
Jul 06, 2016 4.067 4.220 4.045 4.176 19,035 +0.10(+2.50%)
Jul 05, 2016 4.191 4.191 4.045 4.074 10,876 -0.21(-4.93%)
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.