Medley Management Inc (NY: MDLY )

4.650 USD -0.270 (-5.49%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
Apr 01, 2021 6.850 12.71 6.850 7.900 5,483,600 +0.90(+12.86%)
Mar 31, 2021 6.860 7.270 6.810 7.000 118,210 +0.12(+1.74%)
Mar 30, 2021 6.740 7.020 6.340 6.880 61,885 +0.13(+1.93%)
Mar 29, 2021 6.850 7.170 6.750 6.750 126,211 -0.11(-1.60%)
Mar 26, 2021 6.990 7.315 6.670 6.860 136,000 -0.20(-2.83%)
Mar 25, 2021 6.740 7.320 6.540 7.060 121,824 +0.31(+4.59%)
Mar 24, 2021 7.500 7.800 6.720 6.750 83,186 -0.75(-10.00%)
Mar 23, 2021 7.640 8.250 7.450 7.500 259,682 -0.20(-2.60%)
Mar 22, 2021 8.020 8.020 7.680 7.700 52,590 -0.15(-1.91%)
Mar 19, 2021 7.750 7.990 7.639 7.850 38,500 +0.05(+0.64%)
Mar 18, 2021 8.160 8.270 7.780 7.800 71,852 -0.27(-3.35%)
Mar 17, 2021 8.390 8.580 8.050 8.070 221,386 -0.76(-8.61%)
Mar 16, 2021 8.000 12.57 7.700 8.830 2,722,977 +0.89(+11.21%)
Mar 15, 2021 8.240 8.470 7.840 7.940 80,103 -0.47(-5.59%)
Mar 12, 2021 8.580 8.739 8.315 8.410 26,700 -0.44(-4.97%)
Mar 11, 2021 8.210 9.000 8.210 8.850 71,027 +0.81(+10.07%)
Mar 10, 2021 8.280 8.450 8.030 8.040 32,666 -0.38(-4.51%)
Mar 09, 2021 7.710 8.920 7.410 8.420 135,821 +0.89(+11.82%)
Mar 08, 2021 6.920 7.590 6.810 7.530 125,112 +0.88(+13.23%)
Mar 05, 2021 6.890 7.200 6.020 6.650 70,300 -0.02(-0.30%)
Mar 04, 2021 7.550 7.700 6.510 6.670 95,697 -0.92(-12.12%)
Mar 03, 2021 7.700 8.460 7.590 7.590 118,613 -0.07(-0.91%)
Mar 02, 2021 8.950 8.950 7.580 7.660 103,339 -1.18(-13.35%)
Mar 01, 2021 9.250 9.559 8.800 8.840 53,573 -0.32(-3.49%)
Feb 26, 2021 10.05 10.76 9.070 9.160 171,700 -0.89(-8.86%)
Feb 25, 2021 10.05 11.62 9.300 10.05 377,711 -0.02(-0.20%)
Feb 24, 2021 9.750 10.21 9.670 10.07 30,070 +0.67(+7.13%)
Feb 23, 2021 9.920 9.920 9.170 9.400 92,862 -0.95(-9.18%)
Feb 22, 2021 10.49 10.56 10.18 10.35 58,625 +0.10(+0.98%)
Feb 19, 2021 10.22 10.49 10.13 10.25 29,900 +0.14(+1.38%)
Feb 18, 2021 10.57 10.57 9.600 10.11 123,672 -0.50(-4.71%)
Feb 17, 2021 10.70 10.73 10.25 10.61 35,509 -0.01(-0.09%)
Feb 16, 2021 10.97 11.14 10.62 10.62 38,889 -0.10(-0.93%)
Feb 12, 2021 10.68 11.29 10.53 10.72 68,600 -0.19(-1.74%)
Feb 11, 2021 11.13 11.77 10.84 10.91 73,549 -0.53(-4.63%)
Feb 10, 2021 11.60 11.75 10.62 11.44 266,317 +0.28(+2.51%)
Feb 09, 2021 10.68 12.97 10.41 11.16 564,392 +0.44(+4.10%)
Feb 08, 2021 10.12 10.99 9.920 10.72 172,902 +0.37(+3.57%)
Feb 05, 2021 9.260 10.65 9.067 10.35 600,000 +1.20(+13.11%)
Feb 04, 2021 9.600 9.850 9.150 9.150 108,127 -0.27(-2.87%)
Feb 03, 2021 9.840 9.840 9.400 9.420 82,683 -0.25(-2.59%)
Feb 02, 2021 9.470 10.06 9.410 9.670 102,304 -0.34(-3.40%)
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.