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 (%)
Nov 30, 2018 5.103 5.152 4.974 5.043 22,102 -0.13(-2.49%)
Nov 29, 2018 5.172 5.222 5.124 5.172 49,977 +0.00(+0.00%)
Nov 28, 2018 5.301 5.301 5.083 5.172 84,842 -0.18(-3.33%)
Nov 27, 2018 5.350 5.410 5.281 5.350 41,163 +0.02(+0.37%)
Nov 26, 2018 5.436 5.483 5.273 5.331 118,637 -0.02(-0.36%)
Nov 23, 2018 5.235 5.407 5.235 5.350 19,365 +0.11(+2.19%)
Nov 21, 2018 5.235 5.235 5.235 0 -0.04(-0.72%)
Nov 20, 2018 5.273 5.282 5.189 5.273 12,562 -0.02(-0.36%)
Nov 19, 2018 5.312 5.312 5.254 5.292 14,438 -0.02(-0.37%)
Nov 16, 2018 5.321 5.350 5.264 5.312 46,162 -0.01(-0.18%)
Nov 15, 2018 5.312 5.321 5.212 5.321 27,409 +0.07(+1.27%)
Nov 14, 2018 5.015 5.445 5.015 5.254 48,996 +0.11(+2.23%)
Nov 13, 2018 4.987 5.140 4.987 5.140 15,562 +0.21(+4.26%)
Nov 12, 2018 5.197 5.226 4.929 4.929 78,176 -0.29(-5.49%)
Nov 09, 2018 5.101 5.216 5.101 5.216 16,853 -0.02(-0.37%)
Nov 08, 2018 5.120 5.235 5.073 5.235 25,488 +0.11(+2.24%)
Nov 07, 2018 5.140 5.194 5.120 5.120 8,743 -0.04(-0.74%)
Nov 06, 2018 5.168 5.206 5.130 5.159 11,962 -0.05(-0.92%)
Nov 05, 2018 5.073 5.206 5.073 5.206 16,480 +0.12(+2.44%)
Nov 02, 2018 5.111 5.111 5.082 5.082 5,757 -0.02(-0.37%)
Nov 01, 2018 5.058 5.111 5.058 5.101 8,569 +0.09(+1.71%)
Oct 31, 2018 5.063 5.073 5.015 5.015 10,768 -0.01(-0.19%)
Oct 30, 2018 5.025 5.101 4.996 5.025 12,295 +0.00(+0.00%)
Oct 29, 2018 5.025 5.025 4.941 5.025 7,632 -0.01(-0.28%)
Oct 26, 2018 4.920 5.044 4.920 5.039 13,608 +0.12(+2.43%)
Oct 25, 2018 4.987 4.987 4.920 4.920 2,839 -0.01(-0.19%)
Oct 24, 2018 4.920 5.006 4.920 4.929 13,869 +0.04(+0.78%)
Oct 23, 2018 4.939 4.968 4.891 4.891 7,054 -0.07(-1.35%)
Oct 22, 2018 4.996 4.996 4.920 4.958 11,427 -0.01(-0.19%)
Oct 19, 2018 4.968 5.006 4.939 4.968 70,971 +0.00(+0.00%)
Oct 18, 2018 5.025 5.043 4.929 4.968 32,047 -0.10(-1.89%)
Oct 17, 2018 5.073 5.101 5.063 5.063 7,834 -0.03(-0.56%)
Oct 16, 2018 5.073 5.101 5.063 5.092 7,925 +0.03(+0.57%)
Oct 15, 2018 5.092 5.101 5.063 5.063 28,408 +0.00(+0.00%)
Oct 12, 2018 5.054 5.101 5.049 5.063 14,759 +0.05(+0.95%)
Oct 11, 2018 5.063 5.086 5.015 5.015 17,517 -0.05(-0.94%)
Oct 10, 2018 5.092 5.111 5.063 5.063 15,570 -0.02(-0.38%)
Oct 09, 2018 5.101 5.111 5.082 5.082 12,988 -0.02(-0.37%)
Oct 08, 2018 5.063 5.101 5.063 5.101 11,350 +0.04(+0.75%)
Oct 05, 2018 5.063 5.092 5.063 5.063 12,666 -0.02(-0.38%)
Oct 04, 2018 5.111 5.111 5.063 5.082 22,128 -0.01(-0.19%)
Oct 03, 2018 5.063 5.092 5.063 5.092 13,764 +0.03(+0.57%)
Oct 02, 2018 5.054 5.092 5.054 5.063 26,053 -0.01(-0.19%)
Oct 01, 2018 5.015 5.111 4.999 5.073 33,666 +0.06(+1.14%)
Sep 28, 2018 5.063 5.111 5.015 5.015 10,886 +0.00(+0.00%)
Sep 27, 2018 5.063 5.111 5.015 5.015 13,472 -0.05(-0.94%)
Sep 26, 2018 5.054 5.111 5.015 5.063 18,081 +0.10(+1.92%)
Sep 25, 2018 5.015 5.063 4.968 4.968 126,698 -0.05(-0.95%)
Sep 24, 2018 5.111 5.159 5.015 5.015 24,848 -0.10(-1.87%)
Sep 21, 2018 5.159 5.159 5.063 5.111 9,735 +0.00(+0.00%)
Sep 20, 2018 5.015 5.206 5.015 5.111 45,550 +0.05(+0.94%)
Sep 19, 2018 5.015 5.063 5.015 5.063 32,249 +0.05(+0.95%)
Sep 18, 2018 5.015 5.063 5.015 5.015 7,751 +0.00(+0.00%)
Sep 17, 2018 5.015 5.063 5.015 5.015 36,934 +0.05(+0.96%)
Sep 14, 2018 5.015 5.063 4.968 4.968 63,225 -0.05(-0.95%)
Sep 13, 2018 5.063 5.111 5.015 5.015 8,558 -0.05(-0.94%)
Sep 12, 2018 5.015 5.063 4.992 5.063 93,206 +0.05(+0.95%)
Sep 11, 2018 5.063 5.063 5.015 5.015 33,951 -0.05(-0.94%)
Sep 10, 2018 5.063 5.063 5.015 5.063 45,720 +0.05(+0.95%)
Sep 07, 2018 5.063 5.063 4.968 5.015 16,539 -0.05(-0.94%)
Sep 06, 2018 5.015 5.063 5.015 5.063 54,687 +0.05(+0.95%)
Sep 05, 2018 5.063 5.063 5.005 5.015 13,074 +0.00(+0.00%)
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.