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 (%)
Jul 31, 2020 0.7439 0.8000 0.7160 0.7297 600,900 -0.01(-1.87%)
Jul 30, 2020 0.7226 0.7714 0.6833 0.7436 697,219 +0.02(+2.17%)
Jul 29, 2020 0.6930 0.7401 0.6930 0.7278 536,001 +0.01(+1.08%)
Jul 28, 2020 0.7400 0.7500 0.6500 0.7200 506,242 -0.02(-2.45%)
Jul 27, 2020 0.7600 0.7790 0.7000 0.7381 461,470 -0.04(-5.37%)
Jul 24, 2020 0.7300 0.7900 0.7217 0.7800 485,400 -0.02(-1.90%)
Jul 23, 2020 0.7600 0.8699 0.7600 0.7951 1,008,622 +0.06(+8.13%)
Jul 22, 2020 0.7000 0.8197 0.7000 0.7353 1,099,932 -0.04(-4.73%)
Jul 21, 2020 0.6900 0.8800 0.6800 0.7718 1,905,827 +0.09(+13.60%)
Jul 20, 2020 0.7140 0.7200 0.6525 0.6794 588,337 -0.05(-6.93%)
Jul 17, 2020 0.6300 0.7500 0.5920 0.7300 1,671,200 +0.10(+16.76%)
Jul 16, 2020 0.6200 0.6800 0.6101 0.6252 549,139 +0.02(+2.49%)
Jul 15, 2020 0.6076 0.6329 0.5700 0.6100 390,357 +0.02(+3.99%)
Jul 14, 2020 0.6500 0.6490 0.5545 0.5866 226,589 -0.05(-7.62%)
Jul 13, 2020 0.6600 0.6900 0.6100 0.6350 508,451 -0.05(-7.97%)
Jul 10, 2020 0.7100 0.7443 0.6801 0.6900 113,400 -0.01(-1.03%)
Jul 09, 2020 0.7030 0.7399 0.6972 0.6972 169,987 -0.00(-0.68%)
Jul 08, 2020 0.7000 0.7600 0.6971 0.7020 262,655 -0.02(-2.50%)
Jul 07, 2020 0.7200 0.7670 0.7012 0.7200 181,868 -0.05(-6.51%)
Jul 06, 2020 0.7800 0.7992 0.6876 0.7701 380,096 -0.00(-0.63%)
Jul 02, 2020 0.8400 0.8500 0.7600 0.7750 537,300 -0.03(-3.13%)
Jul 01, 2020 0.7700 0.8900 0.7600 0.8000 713,298 +0.03(+3.63%)
Jun 30, 2020 0.7600 0.8500 0.7412 0.7720 611,393 +0.03(+4.30%)
Jun 29, 2020 0.7500 0.7850 0.7300 0.7402 188,880 -0.01(-1.45%)
Jun 26, 2020 0.8200 0.8498 0.7506 0.7511 352,000 -0.07(-8.40%)
Jun 25, 2020 0.7500 0.8500 0.7500 0.8200 567,170 +0.02(+3.11%)
Jun 24, 2020 0.8020 0.8550 0.7713 0.7953 337,296 -0.06(-6.55%)
Jun 23, 2020 0.8318 0.8670 0.7500 0.8510 529,037 -0.03(-3.51%)
Jun 22, 2020 0.8501 0.9199 0.7700 0.8820 902,346 -0.09(-9.29%)
Jun 19, 2020 1.020 1.090 0.9300 0.9723 856,600 -0.12(-10.80%)
Jun 18, 2020 1.100 1.130 0.9500 1.090 2,199,277 -0.14(-11.38%)
Jun 17, 2020 0.6800 1.450 0.6500 1.230 9,735,924 +0.54(+78.26%)
Jun 16, 2020 0.6800 0.7382 0.6800 0.6900 150,658 +0.01(+1.47%)
Jun 15, 2020 0.6899 0.6899 0.6400 0.6800 119,403 +0.00(+0.29%)
Jun 12, 2020 0.6500 0.7051 0.6400 0.6780 239,500 +0.05(+8.78%)
Jun 11, 2020 0.5500 0.7304 0.5200 0.6233 377,827 -0.17(-21.70%)
Jun 10, 2020 0.8630 0.8630 0.6050 0.7960 679,999 -0.09(-10.06%)
Jun 09, 2020 0.8977 0.9212 0.8700 0.8850 393,471 +0.04(+5.34%)
Jun 08, 2020 0.7690 0.9900 0.7100 0.8401 1,028,619 +0.22(+35.72%)
Jun 05, 2020 0.5940 0.6400 0.5113 0.6190 659,900 +0.08(+14.63%)
Jun 04, 2020 0.4400 0.5580 0.4400 0.5400 521,831 +0.09(+20.00%)
Jun 03, 2020 0.4500 0.4511 0.4108 0.4500 140,484 +0.02(+4.99%)
Jun 02, 2020 0.4615 0.4615 0.4072 0.4286 155,997 -0.01(-2.50%)
Jun 01, 2020 0.4400 0.4599 0.4200 0.4396 187,689 -0.01(-2.29%)
May 29, 2020 0.4700 0.4700 0.4298 0.4499 143,100 +0.01(+1.86%)
May 28, 2020 0.4895 0.4899 0.4006 0.4417 439,725 -0.00(-0.74%)
May 27, 2020 0.4000 0.4700 0.3980 0.4450 436,754 +0.05(+12.66%)
May 26, 2020 0.3885 0.4000 0.3700 0.3950 155,225 +0.03(+6.76%)
May 22, 2020 0.3900 0.3900 0.3507 0.3700 190,700 +0.00(+0.35%)
May 21, 2020 0.3700 0.4000 0.3600 0.3687 237,928 -0.02(-4.97%)
May 20, 2020 0.4000 0.3992 0.3600 0.3880 272,581 +0.01(+2.11%)
May 19, 2020 0.4100 0.4600 0.2900 0.3800 1,212,732 -0.04(-9.31%)
May 18, 2020 0.3465 0.4700 0.2951 0.4190 1,972,026 +0.09(+26.97%)
May 15, 2020 0.3380 0.3380 0.3121 0.3300 98,400 +0.02(+6.42%)
May 14, 2020 0.3142 0.3299 0.3000 0.3101 109,525 -0.01(-2.76%)
May 13, 2020 0.3300 0.3300 0.3000 0.3189 132,501 -0.01(-2.39%)
May 12, 2020 0.3200 0.3300 0.3060 0.3267 107,177 +0.02(+5.39%)
May 11, 2020 0.3500 0.3500 0.3000 0.3100 434,351 -0.02(-5.11%)
May 08, 2020 0.3550 0.3600 0.3210 0.3267 287,200 -0.02(-6.66%)
May 07, 2020 0.3800 0.4000 0.3100 0.3500 450,909 +0.05(+16.63%)
May 06, 2020 0.3701 0.4015 0.2800 0.3001 478,993 -0.10(-24.60%)
May 05, 2020 0.4500 0.5200 0.3450 0.3980 613,087 -0.06(-13.50%)
May 04, 2020 0.4986 0.4986 0.4600 0.4601 57,655 -0.01(-3.12%)
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.