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 (%)
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%)
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.