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 (%)
Oct 31, 2016 6.743 6.743 6.494 6.630 30,816 -0.15(-2.21%)
Oct 28, 2016 6.876 6.930 6.780 6.780 18,903 -0.11(-1.63%)
Oct 27, 2016 7.042 7.042 6.855 6.893 14,009 -0.04(-0.54%)
Oct 26, 2016 6.930 7.005 6.702 6.930 20,010 -0.04(-0.54%)
Oct 25, 2016 7.005 7.042 6.967 6.967 21,449 -0.04(-0.53%)
Oct 24, 2016 6.893 7.042 6.893 7.005 47,504 +0.15(+2.19%)
Oct 21, 2016 6.705 6.967 6.705 6.855 32,632 +0.07(+1.10%)
Oct 20, 2016 6.668 6.780 6.668 6.780 20,411 +0.11(+1.69%)
Oct 19, 2016 6.705 6.743 6.518 6.668 8,850 -0.04(-0.56%)
Oct 18, 2016 6.743 6.743 6.668 6.705 11,563 -0.04(-0.56%)
Oct 17, 2016 6.705 6.780 6.705 6.743 12,573 -0.03(-0.44%)
Oct 14, 2016 6.735 6.818 6.518 6.773 23,723 +0.08(+1.23%)
Oct 13, 2016 6.743 6.803 6.668 6.690 21,874 -0.12(-1.76%)
Oct 12, 2016 6.803 6.848 6.720 6.810 37,827 +0.02(+0.33%)
Oct 11, 2016 6.810 6.818 6.705 6.788 20,616 -0.03(-0.44%)
Oct 10, 2016 6.593 6.818 6.592 6.818 48,368 +0.23(+3.53%)
Oct 07, 2016 6.443 6.585 6.443 6.585 29,573 +0.06(+0.92%)
Oct 06, 2016 6.241 6.578 6.241 6.525 35,703 +0.31(+5.07%)
Oct 05, 2016 6.203 6.293 6.158 6.211 56,590 +0.04(+0.61%)
Oct 04, 2016 6.256 6.256 6.128 6.173 10,457 -0.10(-1.67%)
Oct 03, 2016 6.188 6.286 6.188 6.278 14,990 -0.02(-0.36%)
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%)
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.