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 (%)
Apr 30, 2015 7.237 7.237 6.989 7.119 34,284 -0.07(-1.04%)
Apr 29, 2015 7.150 7.349 7.095 7.194 41,715 +0.05(+0.70%)
Apr 28, 2015 7.300 7.435 7.051 7.144 22,187 -0.13(-1.79%)
Apr 27, 2015 7.324 7.324 7.073 7.275 34,870 -0.05(-0.68%)
Apr 24, 2015 7.324 7.444 7.182 7.324 21,791 -0.02(-0.34%)
Apr 23, 2015 6.995 7.411 6.890 7.349 26,204 +0.27(+3.86%)
Apr 22, 2015 6.945 7.082 6.865 7.076 51,641 +0.19(+2.80%)
Apr 21, 2015 7.008 7.020 6.771 6.883 19,103 -0.17(-2.38%)
Apr 20, 2015 6.883 7.057 6.834 7.051 19,699 +0.21(+2.99%)
Apr 17, 2015 6.914 7.112 6.716 6.846 36,285 -0.11(-1.61%)
Apr 16, 2015 7.026 7.057 6.877 6.958 25,162 +0.02(+0.27%)
Apr 15, 2015 7.095 7.144 6.840 6.939 37,919 -0.07(-1.06%)
Apr 14, 2015 7.219 7.379 6.688 7.014 58,167 -0.12(-1.74%)
Apr 13, 2015 7.082 7.157 7.082 7.138 28,119 +0.12(+1.68%)
Apr 10, 2015 7.275 7.454 6.933 7.020 29,051 -0.24(-3.34%)
Apr 09, 2015 7.337 7.349 7.219 7.262 12,864 -0.04(-0.51%)
Apr 08, 2015 7.424 7.500 7.225 7.300 27,326 -0.09(-1.18%)
Apr 07, 2015 7.461 7.516 7.213 7.387 45,393 +0.00(+0.00%)
Apr 06, 2015 7.244 7.517 7.244 7.387 92,003 +0.07(+1.02%)
Apr 02, 2015 6.697 7.312 7.312 7.312 38,149 +0.65(+9.69%)
Apr 01, 2015 6.697 6.815 6.523 6.666 94,763 -0.16(-2.37%)
Mar 31, 2015 7.262 7.262 6.610 6.827 172,355 -0.58(-7.80%)
Mar 30, 2015 7.268 7.405 7.206 7.405 76,262 +0.14(+1.97%)
Mar 27, 2015 7.157 7.312 7.132 7.262 37,785 +0.11(+1.56%)
Mar 26, 2015 7.424 7.516 7.119 7.150 71,796 -0.32(-4.32%)
Mar 25, 2015 7.865 7.952 7.324 7.473 51,207 -0.42(-5.28%)
Mar 24, 2015 7.877 7.983 7.828 7.890 61,282 +0.04(+0.55%)
Mar 23, 2015 7.505 7.921 7.399 7.846 140,512 +0.30(+3.95%)
Mar 20, 2015 7.250 7.610 7.250 7.548 98,398 +0.28(+3.85%)
Mar 19, 2015 7.393 7.517 7.256 7.268 35,836 -0.15(-2.01%)
Mar 18, 2015 7.411 7.546 7.213 7.418 37,948 -0.01(-0.17%)
Mar 17, 2015 7.424 7.442 7.262 7.430 63,130 -0.14(-1.81%)
Mar 16, 2015 7.461 7.604 7.268 7.567 45,224 +0.11(+1.50%)
Mar 13, 2015 7.529 7.643 7.269 7.455 164,378 -0.12(-1.64%)
Mar 12, 2015 6.834 7.610 6.728 7.579 250,985 +0.81(+11.93%)
Mar 11, 2015 6.629 6.803 6.629 6.771 18,622 +0.14(+2.06%)
Mar 10, 2015 6.834 6.861 6.473 6.635 84,544 -0.18(-2.64%)
Mar 09, 2015 6.921 7.103 6.759 6.815 44,334 -0.11(-1.53%)
Mar 06, 2015 6.939 7.088 6.834 6.921 80,743 +0.03(+0.45%)
Mar 05, 2015 6.834 6.933 6.399 6.890 121,285 +0.07(+1.09%)
Mar 04, 2015 6.796 6.877 6.635 6.815 21,648 +0.00(+0.00%)
Mar 03, 2015 6.821 6.899 6.740 6.815 86,028 -0.04(-0.63%)
Mar 02, 2015 6.492 6.896 6.455 6.858 96,011 +0.40(+6.26%)
Feb 27, 2015 6.486 6.513 6.417 6.455 89,975 -0.02(-0.38%)
Feb 26, 2015 6.306 6.492 6.306 6.480 107,086 +0.18(+2.86%)
Feb 25, 2015 6.113 6.449 6.113 6.299 86,480 +0.13(+2.11%)
Feb 24, 2015 6.374 6.606 6.113 6.169 384,634 -0.24(-3.69%)
Feb 23, 2015 6.591 6.641 6.374 6.405 126,968 -0.15(-2.27%)
Feb 20, 2015 6.635 6.647 6.511 6.554 110,835 -0.11(-1.59%)
Feb 19, 2015 6.399 6.728 6.399 6.660 50,222 +0.30(+4.69%)
Feb 18, 2015 6.411 6.436 6.338 6.361 49,319 -0.10(-1.54%)
Feb 17, 2015 6.502 6.523 6.417 6.461 51,495 -0.02(-0.38%)
Feb 13, 2015 6.566 6.486 6.486 6.486 34,769 -0.06(-0.95%)
Feb 12, 2015 6.796 6.831 6.480 6.548 64,571 -0.22(-3.30%)
Feb 11, 2015 6.629 6.790 6.585 6.771 88,692 +0.11(+1.58%)
Feb 10, 2015 6.455 6.697 6.455 6.666 44,985 +0.21(+3.27%)
Feb 09, 2015 6.709 6.778 6.417 6.455 186,504 -0.23(-3.44%)
Feb 06, 2015 6.790 6.883 6.542 6.685 299,405 -0.08(-1.19%)
Feb 05, 2015 6.361 6.803 6.361 6.765 79,064 +0.40(+6.35%)
Feb 04, 2015 6.256 6.436 6.243 6.361 43,791 +0.12(+1.89%)
Feb 03, 2015 6.212 6.275 6.181 6.243 353,171 +0.09(+1.52%)
Feb 02, 2015 6.169 6.252 6.051 6.150 197,442 +0.02(+0.30%)
Jan 30, 2015 6.212 6.287 6.069 6.132 111,733 -0.13(-2.08%)
Jan 29, 2015 6.368 6.424 6.225 6.262 414,426 -0.17(-2.61%)
Jan 28, 2015 6.579 6.622 6.386 6.430 171,600 -0.15(-2.27%)
Jan 27, 2015 6.448 6.641 6.442 6.579 188,344 +0.06(+0.86%)
Jan 26, 2015 6.765 6.796 6.442 6.523 308,899 -0.25(-3.76%)
Jan 23, 2015 6.840 6.858 6.712 6.778 49,412 -0.04(-0.64%)
Jan 22, 2015 6.858 6.927 6.758 6.821 49,795 +0.03(+0.46%)
Jan 21, 2015 7.020 7.076 6.790 6.790 57,567 -0.20(-2.84%)
Jan 20, 2015 7.039 7.237 6.958 6.989 454,487 -0.05(-0.71%)
Jan 16, 2015 6.890 7.200 6.877 7.039 329,989 +0.11(+1.52%)
Jan 15, 2015 6.921 6.989 6.685 6.933 156,537 +0.04(+0.54%)
Jan 14, 2015 7.158 7.828 6.591 6.896 1,095,152 -1.28(-15.65%)
Jan 13, 2015 8.449 8.592 8.107 8.175 399,859 -0.24(-2.88%)
Jan 12, 2015 8.697 8.710 8.343 8.418 214,648 -0.32(-3.63%)
Jan 09, 2015 8.710 8.797 8.688 8.735 96,304 -0.06(-0.64%)
Jan 08, 2015 8.989 9.089 8.722 8.791 64,158 -0.16(-1.80%)
Jan 07, 2015 8.946 8.952 8.511 8.952 53,116 +0.09(+1.05%)
Jan 06, 2015 9.207 9.213 8.710 8.859 100,676 -0.42(-4.55%)
Jan 05, 2015 9.089 9.406 9.089 9.281 37,447 +0.08(+0.88%)
Jan 02, 2015 9.132 9.256 9.126 9.201 12,935 +0.07(+0.75%)
Dec 31, 2014 9.263 9.132 9.132 9.132 67,123 -0.12(-1.34%)
Dec 30, 2014 9.660 9.660 9.132 9.256 158,531 -0.45(-4.67%)
Dec 29, 2014 9.499 9.772 9.443 9.710 63,640 +0.11(+1.17%)
Dec 26, 2014 9.741 9.878 9.524 9.598 37,941 -0.10(-1.02%)
Dec 24, 2014 9.691 9.698 9.698 9.698 14,326 +0.01(+0.06%)
Dec 23, 2014 9.598 9.816 9.517 9.691 258,399 +0.21(+2.23%)
Dec 22, 2014 9.418 9.552 9.089 9.480 139,334 +0.35(+3.81%)
Dec 19, 2014 8.542 9.300 8.542 9.132 833,457 +0.45(+5.23%)
Dec 18, 2014 8.530 8.996 8.349 8.679 250,885 +0.17(+1.97%)
Dec 17, 2014 8.741 9.008 8.294 8.511 147,606 -0.10(-1.15%)
Dec 16, 2014 8.840 8.895 8.331 8.610 137,977 -0.16(-1.77%)
Dec 15, 2014 9.480 9.611 8.523 8.766 298,973 -0.71(-7.54%)
Dec 12, 2014 9.816 9.927 9.443 9.480 119,984 -0.37(-3.72%)
Dec 11, 2014 9.927 9.927 9.722 9.847 188,665 +0.14(+1.47%)
Dec 10, 2014 9.927 9.934 9.598 9.704 102,257 -0.17(-1.70%)
Dec 09, 2014 9.772 10.19 9.694 9.871 110,173 +0.00(+0.00%)
Dec 08, 2014 10.03 10.10 9.778 9.871 89,281 -0.16(-1.61%)
Dec 05, 2014 9.965 10.12 9.952 10.03 33,273 +0.10(+1.00%)
Dec 04, 2014 10.10 10.16 9.847 9.934 51,173 -0.05(-0.50%)
Dec 03, 2014 10.20 10.25 9.909 9.983 80,787 -0.35(-3.43%)
Dec 02, 2014 10.00 10.44 10.00 10.34 58,549 +0.21(+2.09%)
Dec 01, 2014 10.26 10.36 10.01 10.13 47,187 -0.25(-2.40%)
Nov 28, 2014 10.43 10.43 10.31 10.37 11,660 -0.02(-0.18%)
Nov 26, 2014 10.37 10.39 10.39 10.39 46,037 +0.06(+0.60%)
Nov 25, 2014 10.43 10.44 10.28 10.33 53,811 -0.07(-0.72%)
Nov 24, 2014 10.23 10.55 10.23 10.41 136,644 +0.06(+0.60%)
Nov 21, 2014 10.37 10.41 10.11 10.34 74,135 +0.16(+1.59%)
Nov 20, 2014 10.22 10.36 10.10 10.18 72,487 -0.02(-0.18%)
Nov 19, 2014 10.28 10.29 10.05 10.20 42,321 -0.12(-1.14%)
Nov 18, 2014 10.07 10.41 9.983 10.32 80,344 +0.16(+1.53%)
Nov 17, 2014 9.884 10.19 9.698 10.16 121,553 +0.19(+1.95%)
Nov 14, 2014 10.21 10.25 9.865 9.969 245,029 -0.24(-2.39%)
Nov 13, 2014 10.11 10.39 9.878 10.21 52,396 +0.02(+0.24%)
Nov 12, 2014 9.890 10.23 9.629 10.19 91,122 +0.12(+1.17%)
Nov 11, 2014 9.828 10.14 9.710 10.07 72,360 +0.06(+0.62%)
Nov 10, 2014 9.511 10.01 9.511 10.01 108,911 +0.50(+5.29%)
Nov 07, 2014 9.449 9.592 9.443 9.505 44,594 -0.05(-0.52%)
Nov 06, 2014 10.19 10.19 9.480 9.555 213,269 -0.35(-3.51%)
Nov 05, 2014 9.977 9.977 9.822 9.903 44,689 -0.10(-0.99%)
Nov 04, 2014 10.15 10.19 9.505 10.00 221,954 -0.19(-1.83%)
Nov 03, 2014 10.10 10.20 10.04 10.19 61,918 +0.09(+0.86%)
Oct 31, 2014 9.890 10.11 9.673 10.10 58,611 +0.24(+2.39%)
Oct 30, 2014 10.29 10.38 9.785 9.865 70,800 -0.48(-4.68%)
Oct 29, 2014 10.47 10.47 10.28 10.35 49,486 -0.16(-1.54%)
Oct 28, 2014 10.40 10.52 10.37 10.51 27,969 +0.06(+0.54%)
Oct 27, 2014 10.38 10.51 10.50 10.46 177,707 -0.04(-0.41%)
Oct 24, 2014 10.25 10.56 10.25 10.50 98,894 +0.22(+2.18%)
Oct 23, 2014 10.44 10.44 10.12 10.28 97,044 -0.09(-0.84%)
Oct 22, 2014 10.37 10.57 10.23 10.36 212,145 +0.11(+1.09%)
Oct 21, 2014 9.940 10.82 9.940 10.25 421,799 +0.39(+3.90%)
Oct 20, 2014 9.536 9.971 9.505 9.865 254,671 +0.24(+2.45%)
Oct 17, 2014 9.319 9.691 9.319 9.629 112,755 +0.37(+4.03%)
Oct 16, 2014 8.822 9.256 8.809 9.256 45,362 +0.30(+3.40%)
Oct 15, 2014 9.319 9.418 8.946 8.952 278,010 -0.44(-4.70%)
Oct 14, 2014 9.368 9.536 9.319 9.393 49,098 -0.01(-0.07%)
Oct 13, 2014 9.201 9.617 9.201 9.399 74,803 +0.14(+1.54%)
Oct 10, 2014 9.753 9.784 9.196 9.256 221,016 -0.52(-5.28%)
Oct 09, 2014 10.19 10.23 9.474 9.772 458,311 -0.43(-4.26%)
Oct 08, 2014 10.19 10.23 10.13 10.21 174,319 +0.05(+0.49%)
Oct 07, 2014 10.16 10.24 10.07 10.16 171,706 +0.00(+0.00%)
Oct 06, 2014 10.08 10.21 10.08 10.16 165,635 +0.06(+0.62%)
Oct 03, 2014 10.10 10.28 10.01 10.10 161,767 +0.00(+0.00%)
Oct 02, 2014 10.21 10.29 10.06 10.10 144,905 -0.06(-0.61%)
Oct 01, 2014 10.43 10.51 10.01 10.16 349,598 -0.32(-3.08%)
Sep 30, 2014 10.32 10.58 10.25 10.48 186,799 +0.10(+0.96%)
Sep 29, 2014 10.49 10.49 10.25 10.38 280,022 -0.04(-0.36%)
Sep 26, 2014 10.10 10.49 10.06 10.42 469,547 +0.32(+3.20%)
Sep 25, 2014 10.10 10.15 9.940 10.10 719,412 -0.09(-0.91%)
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.