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, 2017 5.149 5.310 5.149 5.149 35,822 +0.00(+0.00%)
Jul 28, 2017 5.149 5.229 5.149 5.149 13,941 -0.04(-0.78%)
Jul 27, 2017 5.161 5.350 5.108 5.189 54,741 +0.00(+0.00%)
Jul 26, 2017 5.189 5.229 5.149 5.189 35,760 +0.08(+1.57%)
Jul 25, 2017 5.269 5.269 5.108 5.108 17,918 -0.08(-1.55%)
Jul 24, 2017 5.189 5.350 5.028 5.189 40,171 +0.00(+0.00%)
Jul 21, 2017 5.310 5.310 5.149 5.189 41,671 -0.08(-1.53%)
Jul 20, 2017 5.269 5.310 5.193 5.269 15,366 -0.04(-0.76%)
Jul 19, 2017 5.068 5.310 5.028 5.310 17,025 +0.28(+5.60%)
Jul 18, 2017 5.310 5.310 5.028 5.028 44,258 -0.28(-5.30%)
Jul 17, 2017 5.350 5.350 5.269 5.310 14,997 -0.04(-0.75%)
Jul 14, 2017 5.269 5.350 5.269 5.350 9,116 +0.08(+1.53%)
Jul 13, 2017 5.350 5.350 5.269 5.269 8,677 -0.04(-0.76%)
Jul 12, 2017 5.269 5.350 5.237 5.310 29,253 +0.08(+1.54%)
Jul 11, 2017 5.229 5.310 5.108 5.229 27,406 -0.04(-0.76%)
Jul 10, 2017 5.350 5.350 5.269 5.269 17,082 -0.08(-1.50%)
Jul 07, 2017 5.232 5.430 5.209 5.350 20,119 +0.08(+1.53%)
Jul 06, 2017 5.350 5.350 5.249 5.269 21,443 -0.08(-1.50%)
Jul 05, 2017 5.430 5.430 5.350 5.350 14,255 -0.08(-1.48%)
Jul 03, 2017 5.310 5.471 5.285 5.430 25,305 +0.20(+3.85%)
Jun 30, 2017 5.269 5.390 5.229 5.229 45,087 +0.04(+0.78%)
Jun 29, 2017 5.310 5.310 5.088 5.189 45,202 -0.08(-1.53%)
Jun 28, 2017 5.068 5.269 5.068 5.269 25,436 +0.16(+3.15%)
Jun 27, 2017 5.189 5.269 5.108 5.108 24,614 -0.16(-3.05%)
Jun 26, 2017 5.277 5.310 5.193 5.269 21,869 -0.04(-0.76%)
Jun 23, 2017 4.827 5.310 4.827 5.310 94,503 +0.44(+9.09%)
Jun 22, 2017 4.787 4.907 4.783 4.867 22,137 +0.08(+1.68%)
Jun 21, 2017 4.867 4.867 4.787 4.787 13,793 -0.04(-0.83%)
Jun 20, 2017 4.907 4.948 4.746 4.827 34,307 -0.08(-1.64%)
Jun 19, 2017 4.867 4.988 4.827 4.907 24,823 +0.00(+0.00%)
Jun 16, 2017 4.787 4.907 4.787 4.907 39,021 +0.04(+0.83%)
Jun 15, 2017 5.149 5.189 4.827 4.867 37,082 -0.28(-5.47%)
Jun 14, 2017 5.149 5.189 5.028 5.149 30,203 -0.04(-0.78%)
Jun 13, 2017 5.310 5.310 5.108 5.189 32,316 -0.16(-3.01%)
Jun 12, 2017 5.310 5.591 5.233 5.350 42,804 +0.04(+0.76%)
Jun 09, 2017 5.229 5.390 5.149 5.310 44,367 +0.12(+2.33%)
Jun 08, 2017 4.907 5.229 4.827 5.189 53,691 +0.28(+5.74%)
Jun 07, 2017 4.787 4.907 4.746 4.907 103,672 +0.12(+2.52%)
Jun 06, 2017 4.706 4.787 4.706 4.787 21,791 +0.08(+1.71%)
Jun 05, 2017 4.666 4.746 4.666 4.706 16,063 +0.04(+0.86%)
Jun 02, 2017 4.626 4.742 4.626 4.666 96,633 +0.04(+0.87%)
Jun 01, 2017 4.706 4.867 4.545 4.626 154,119 -0.04(-0.86%)
May 31, 2017 4.586 4.746 4.545 4.666 83,320 +0.12(+2.66%)
May 30, 2017 4.626 4.626 4.505 4.545 53,639 -0.08(-1.74%)
May 26, 2017 4.647 4.746 4.505 4.626 202,953 +0.00(+0.00%)
May 25, 2017 4.787 4.832 4.626 4.626 48,066 -0.16(-3.36%)
May 24, 2017 4.746 4.907 4.706 4.787 65,255 +0.00(+0.00%)
May 23, 2017 4.867 4.907 4.706 4.787 154,983 -0.12(-2.46%)
May 22, 2017 4.746 4.948 4.746 4.907 93,192 +0.16(+3.39%)
May 19, 2017 4.988 5.020 4.706 4.746 99,454 -0.28(-5.60%)
May 18, 2017 5.229 5.229 4.948 5.028 57,227 -0.08(-1.57%)
May 17, 2017 5.147 5.186 5.030 5.108 57,544 -0.04(-0.76%)
May 16, 2017 5.069 5.264 5.069 5.147 101,829 +0.12(+2.33%)
May 15, 2017 4.952 5.030 4.913 5.030 32,632 +0.08(+1.57%)
May 12, 2017 4.836 4.991 4.758 4.952 43,889 +0.04(+0.79%)
May 11, 2017 4.952 4.952 4.875 4.913 37,989 +0.00(+0.00%)
May 10, 2017 4.952 5.030 4.875 4.913 90,452 -0.08(-1.56%)
May 09, 2017 5.303 5.381 4.991 4.991 53,400 -0.31(-5.88%)
May 08, 2017 5.459 5.498 5.303 5.303 55,862 -0.16(-2.86%)
May 05, 2017 5.498 5.498 5.420 5.459 19,004 +0.00(+0.00%)
May 04, 2017 5.264 5.504 5.264 5.459 76,891 +0.19(+3.70%)
May 03, 2017 5.810 5.828 5.264 5.264 157,623 -0.58(-10.00%)
May 02, 2017 5.927 5.966 5.849 5.849 16,351 -0.04(-0.66%)
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.