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 (%)
Dec 31, 2019 2.900 3.020 2.880 2.960 188,700 +0.00(+0.00%)
Dec 30, 2019 3.010 3.020 2.950 2.960 24,446 -0.07(-2.31%)
Dec 27, 2019 2.980 3.030 2.970 3.030 32,700 +0.01(+0.33%)
Dec 26, 2019 2.940 3.050 2.940 3.020 14,342 +0.02(+0.67%)
Dec 24, 2019 2.960 3.050 2.960 3.000 3,300 +0.05(+1.69%)
Dec 23, 2019 3.060 3.080 2.940 2.950 25,885 -0.15(-4.84%)
Dec 20, 2019 3.007 3.140 3.007 3.100 19,000 +0.04(+1.47%)
Dec 19, 2019 3.030 3.080 2.950 3.055 21,431 +0.02(+0.49%)
Dec 18, 2019 3.030 3.060 2.976 3.040 13,706 -0.03(-0.98%)
Dec 17, 2019 2.930 3.090 2.920 3.070 55,654 +0.10(+3.54%)
Dec 16, 2019 2.985 3.000 2.950 2.965 5,205 +0.02(+0.85%)
Dec 13, 2019 2.970 3.000 2.930 2.940 6,800 -0.04(-1.18%)
Dec 12, 2019 3.006 3.040 2.970 2.975 8,733 -0.02(-0.83%)
Dec 11, 2019 3.050 3.050 2.990 3.000 12,773 -0.05(-1.64%)
Dec 10, 2019 3.070 3.070 3.020 3.050 9,154 +0.03(+0.99%)
Dec 09, 2019 2.950 3.100 2.950 3.020 7,025 +0.04(+1.34%)
Dec 06, 2019 2.890 3.030 2.890 2.980 29,600 +0.02(+0.68%)
Dec 05, 2019 2.900 2.970 2.900 2.960 22,599 +0.10(+3.50%)
Dec 04, 2019 2.860 2.965 2.860 2.860 59,223 -0.08(-2.72%)
Dec 03, 2019 2.980 3.000 2.880 2.940 21,047 -0.06(-2.00%)
Dec 02, 2019 2.980 3.050 2.980 3.000 23,891 +0.08(+2.74%)
Nov 29, 2019 2.890 2.950 2.890 2.920 1,100 -0.01(-0.34%)
Nov 27, 2019 2.760 2.942 2.760 2.930 14,800 +0.12(+4.27%)
Nov 26, 2019 2.810 2.948 2.800 2.810 14,317 -0.09(-3.10%)
Nov 25, 2019 2.800 2.920 2.800 2.900 33,926 +0.02(+0.69%)
Nov 22, 2019 2.750 2.880 2.750 2.880 17,800 +0.03(+1.05%)
Nov 21, 2019 2.830 2.910 2.750 2.850 40,722 +0.12(+4.40%)
Nov 20, 2019 2.830 2.860 2.730 2.730 21,517 -0.11(-3.87%)
Nov 19, 2019 2.740 2.880 2.659 2.840 19,177 +0.03(+1.07%)
Nov 18, 2019 2.810 2.810 2.600 2.810 26,235 -0.05(-1.75%)
Nov 15, 2019 2.810 2.860 2.418 2.860 62,300 -0.02(-0.69%)
Nov 14, 2019 2.800 2.930 2.800 2.880 26,599 +0.11(+3.97%)
Nov 13, 2019 3.080 3.123 2.510 2.770 148,142 -0.37(-11.78%)
Nov 12, 2019 3.190 3.241 3.100 3.140 9,683 -0.09(-2.79%)
Nov 11, 2019 3.300 3.300 3.130 3.230 4,001 +0.01(+0.31%)
Nov 08, 2019 3.090 3.240 3.090 3.220 8,700 +0.09(+2.88%)
Nov 07, 2019 3.190 3.250 3.100 3.130 30,594 -0.07(-2.19%)
Nov 06, 2019 3.200 3.220 3.200 3.200 3,919 -0.03(-0.93%)
Nov 05, 2019 3.280 3.300 3.200 3.230 4,889 +0.04(+1.25%)
Nov 04, 2019 3.260 3.290 3.190 3.190 4,525 -0.10(-3.04%)
Nov 01, 2019 3.240 3.500 3.104 3.290 50,700 +0.09(+2.81%)
Oct 31, 2019 3.210 3.246 3.200 3.200 12,973 -0.07(-2.14%)
Oct 30, 2019 3.220 3.300 3.130 3.270 36,500 +0.02(+0.62%)
Oct 29, 2019 3.220 3.280 3.220 3.250 30,431 -0.05(-1.52%)
Oct 28, 2019 3.240 3.370 3.240 3.300 2,108 +0.03(+0.92%)
Oct 25, 2019 3.210 3.340 3.200 3.270 41,100 +0.05(+1.55%)
Oct 24, 2019 3.290 3.350 3.200 3.220 45,304 -0.05(-1.53%)
Oct 23, 2019 3.360 3.360 3.215 3.270 57,719 +0.01(+0.31%)
Oct 22, 2019 3.300 3.395 3.260 3.260 38,975 -0.07(-2.10%)
Oct 21, 2019 3.420 3.470 3.300 3.330 41,630 -0.12(-3.48%)
Oct 18, 2019 3.500 3.500 3.385 3.450 23,200 -0.04(-1.15%)
Oct 17, 2019 3.507 3.517 3.480 3.490 7,822 -0.04(-1.13%)
Oct 16, 2019 3.500 3.560 3.470 3.530 12,596 +0.00(+0.00%)
Oct 15, 2019 3.580 3.620 3.490 3.530 14,812 -0.02(-0.56%)
Oct 14, 2019 3.530 3.650 3.520 3.550 34,160 +0.00(+0.00%)
Oct 11, 2019 3.520 3.580 3.467 3.550 7,100 +0.05(+1.43%)
Oct 10, 2019 3.450 3.500 3.450 3.500 3,742 +0.00(+0.00%)
Oct 09, 2019 3.460 3.520 3.450 3.500 13,149 +0.07(+2.04%)
Oct 08, 2019 3.450 3.479 3.390 3.430 16,385 -0.02(-0.58%)
Oct 07, 2019 3.500 3.500 3.410 3.450 7,301 -0.04(-1.15%)
Oct 04, 2019 3.440 3.520 3.370 3.490 10,900 +0.02(+0.58%)
Oct 03, 2019 3.480 3.490 3.370 3.470 6,963 -0.03(-0.86%)
Oct 02, 2019 3.395 3.510 3.370 3.500 8,046 +0.11(+3.24%)
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.