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, 2018 5.015 5.015 5.015 0 -0.05(-0.94%)
Aug 30, 2018 5.015 5.111 5.015 5.063 21,591 +0.05(+0.95%)
Aug 29, 2018 5.111 5.159 5.015 5.015 170,835 -0.10(-1.87%)
Aug 28, 2018 5.063 5.159 5.043 5.111 82,555 +0.05(+0.94%)
Aug 27, 2018 5.063 5.111 5.015 5.063 131,067 +0.00(+0.00%)
Aug 24, 2018 5.063 5.111 4.972 5.063 156,912 +0.05(+0.95%)
Aug 23, 2018 5.015 5.111 4.920 5.015 177,853 -0.05(-0.94%)
Aug 22, 2018 5.063 5.111 4.872 5.063 99,867 +0.05(+0.95%)
Aug 21, 2018 5.015 5.061 4.969 5.015 113,696 +0.00(+0.00%)
Aug 20, 2018 5.061 5.061 4.899 5.015 224,593 +0.00(+0.00%)
Aug 17, 2018 4.877 5.015 4.868 5.015 517,248 +0.09(+1.87%)
Aug 16, 2018 4.647 4.969 4.647 4.923 179,489 +0.18(+3.88%)
Aug 15, 2018 4.877 4.947 4.555 4.739 516,617 -0.18(-3.74%)
Aug 14, 2018 4.785 5.015 4.785 4.923 217,311 +0.09(+1.90%)
Aug 13, 2018 4.831 4.877 4.739 4.831 173,196 -0.09(-1.87%)
Aug 10, 2018 4.509 5.061 4.463 4.923 1,411,239 +1.70(+52.86%)
Aug 09, 2018 3.175 3.221 3.037 3.221 91,753 +0.05(+1.45%)
Aug 08, 2018 3.267 3.313 3.037 3.175 120,083 -0.09(-2.82%)
Aug 07, 2018 3.405 3.405 3.221 3.267 35,114 -0.05(-1.39%)
Aug 06, 2018 3.405 3.405 3.175 3.313 95,661 -0.05(-1.37%)
Aug 03, 2018 3.497 3.543 3.359 3.359 84,215 -0.14(-3.95%)
Aug 02, 2018 3.543 3.543 3.451 3.497 14,244 +0.05(+1.33%)
Aug 01, 2018 3.451 3.635 3.444 3.451 93,475 +0.05(+1.35%)
Jul 31, 2018 3.451 3.451 3.405 3.405 32,436 -0.05(-1.33%)
Jul 30, 2018 3.451 3.451 3.405 3.451 28,827 +0.05(+1.35%)
Jul 27, 2018 3.451 3.451 3.359 3.405 15,104 +0.00(+0.00%)
Jul 26, 2018 3.405 3.405 3.359 3.405 23,984 +0.05(+1.37%)
Jul 25, 2018 3.359 3.497 3.359 3.359 11,614 -0.05(-1.35%)
Jul 24, 2018 3.451 3.451 3.359 3.405 55,997 +0.00(+0.00%)
Jul 23, 2018 3.451 3.474 3.405 3.405 23,175 -0.05(-1.33%)
Jul 20, 2018 3.451 3.474 3.359 3.451 30,580 +0.00(+0.00%)
Jul 19, 2018 3.405 3.451 3.359 3.451 31,869 +0.09(+2.74%)
Jul 18, 2018 3.405 3.405 3.359 3.359 16,934 +0.00(+0.00%)
Jul 17, 2018 3.359 3.405 3.313 3.359 21,572 +0.00(+0.00%)
Jul 16, 2018 3.405 3.405 3.313 3.359 22,715 +0.00(+0.00%)
Jul 13, 2018 3.405 3.451 3.359 3.359 20,311 -0.09(-2.67%)
Jul 12, 2018 3.497 3.497 3.405 3.451 44,589 +0.05(+1.35%)
Jul 11, 2018 3.359 3.451 3.353 3.405 39,415 +0.05(+1.37%)
Jul 10, 2018 3.451 3.497 3.359 3.359 31,427 -0.05(-1.35%)
Jul 09, 2018 3.359 3.451 3.359 3.405 39,592 +0.09(+2.78%)
Jul 06, 2018 3.405 3.451 3.313 3.313 36,129 -0.14(-4.00%)
Jul 05, 2018 3.359 3.497 3.267 3.451 66,690 +0.14(+4.17%)
Jul 03, 2018 3.313 3.313 3.313 0 +0.09(+2.86%)
Jul 02, 2018 3.267 3.267 3.175 3.221 29,792 -0.05(-1.41%)
Jun 29, 2018 3.175 3.313 3.175 3.267 50,330 +0.09(+2.90%)
Jun 28, 2018 3.267 3.308 3.175 3.175 50,668 -0.09(-2.82%)
Jun 27, 2018 3.267 3.313 3.175 3.267 64,579 -0.05(-1.39%)
Jun 26, 2018 3.497 3.635 3.313 3.313 82,752 -0.18(-5.26%)
Jun 25, 2018 3.405 3.497 3.221 3.497 131,360 +0.05(+1.33%)
Jun 22, 2018 3.129 3.589 3.129 3.451 1,010,055 +0.32(+10.29%)
Jun 21, 2018 3.083 3.221 2.991 3.129 154,358 +0.05(+1.49%)
Jun 20, 2018 3.129 3.157 3.083 3.083 57,627 -0.05(-1.47%)
Jun 19, 2018 3.175 3.267 3.129 3.129 70,728 -0.09(-2.86%)
Jun 18, 2018 2.945 3.359 2.899 3.221 200,890 +0.32(+11.11%)
Jun 15, 2018 2.899 2.853 2.899 168,188 +0.05(+1.61%)
Jun 14, 2018 2.991 2.991 2.853 2.853 67,108 -0.09(-3.13%)
Jun 13, 2018 3.083 3.083 2.945 2.945 79,532 -0.09(-3.03%)
Jun 12, 2018 3.221 3.221 3.037 3.037 121,431 -0.14(-4.35%)
Jun 11, 2018 3.221 3.262 3.129 3.175 66,249 +0.00(+0.00%)
Jun 08, 2018 3.221 3.313 3.175 3.175 45,239 +0.00(+0.00%)
Jun 07, 2018 3.727 3.727 2.945 3.175 477,193 -0.55(-14.81%)
Jun 06, 2018 3.773 3.727 68,214 +0.05(+1.25%)
Jun 05, 2018 3.957 3.957 3.681 3.681 76,806 -0.23(-5.88%)
Jun 04, 2018 3.819 4.003 3.819 3.911 65,525 +0.09(+2.41%)
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.