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, 2015 5.734 5.840 5.659 5.659 36,018 -0.18(-3.09%)
Jul 30, 2015 5.858 5.911 5.809 5.840 17,492 -0.10(-1.67%)
Jul 29, 2015 5.846 5.976 5.840 5.939 22,727 +0.09(+1.49%)
Jul 28, 2015 5.846 5.871 5.765 5.852 20,356 -0.07(-1.26%)
Jul 27, 2015 5.585 6.088 5.498 5.927 162,460 +0.35(+6.24%)
Jul 24, 2015 6.113 6.113 5.566 5.579 32,745 -0.50(-8.27%)
Jul 23, 2015 6.610 6.660 5.964 6.082 88,098 -0.46(-7.03%)
Jul 22, 2015 6.169 6.585 6.094 6.542 75,420 +0.32(+5.19%)
Jul 21, 2015 6.250 6.368 6.156 6.219 11,423 -0.04(-0.60%)
Jul 20, 2015 6.430 6.430 6.237 6.256 7,581 -0.13(-2.04%)
Jul 17, 2015 6.616 6.619 6.386 6.386 26,841 -0.25(-3.75%)
Jul 16, 2015 6.908 6.908 6.591 6.635 28,195 -0.19(-2.82%)
Jul 15, 2015 6.716 6.827 6.716 6.827 10,743 -0.01(-0.09%)
Jul 14, 2015 6.834 6.865 6.790 6.834 47,200 +0.02(+0.27%)
Jul 13, 2015 6.821 6.834 6.794 6.815 8,202 +0.05(+0.73%)
Jul 10, 2015 6.933 7.045 6.728 6.765 24,549 -0.09(-1.27%)
Jul 09, 2015 6.927 6.927 6.834 6.852 14,469 +0.01(+0.18%)
Jul 08, 2015 6.945 6.952 6.722 6.840 21,449 -0.19(-2.74%)
Jul 07, 2015 7.169 7.179 6.989 7.032 28,967 -0.14(-1.91%)
Jul 06, 2015 7.237 7.312 7.144 7.169 18,561 -0.14(-1.87%)
Jul 02, 2015 7.306 7.306 7.306 7.306 8,692 -0.02(-0.25%)
Jul 01, 2015 7.517 7.517 7.188 7.324 26,480 -0.03(-0.42%)
Jun 30, 2015 7.517 7.517 7.355 7.355 14,311 -0.16(-2.15%)
Jun 29, 2015 7.480 7.629 7.418 7.517 37,460 -0.12(-1.63%)
Jun 26, 2015 7.449 7.641 7.371 7.641 149,718 +0.18(+2.41%)
Jun 25, 2015 7.486 7.517 7.405 7.461 33,888 +0.04(+0.59%)
Jun 24, 2015 7.349 7.430 7.349 7.418 48,775 +0.07(+0.93%)
Jun 23, 2015 7.598 7.598 7.343 7.349 19,929 -0.18(-2.39%)
Jun 22, 2015 7.455 7.529 7.424 7.529 5,020 +0.06(+0.75%)
Jun 19, 2015 7.573 7.573 7.404 7.473 28,803 -0.07(-0.99%)
Jun 18, 2015 7.573 7.579 7.449 7.548 17,648 +0.04(+0.58%)
Jun 17, 2015 7.505 7.529 7.430 7.505 16,167 +0.02(+0.33%)
Jun 16, 2015 7.424 7.498 7.387 7.480 9,991 +0.11(+1.52%)
Jun 15, 2015 7.362 7.424 7.333 7.368 15,699 -0.06(-0.75%)
Jun 12, 2015 7.418 7.436 7.368 7.424 8,104 -0.02(-0.25%)
Jun 11, 2015 7.442 7.517 7.380 7.442 18,675 +0.00(+0.00%)
Jun 10, 2015 7.387 7.455 7.343 7.442 24,938 +0.12(+1.70%)
Jun 09, 2015 7.281 7.349 7.281 7.318 20,843 +0.00(+0.00%)
Jun 08, 2015 7.306 7.362 7.275 7.318 11,678 -0.04(-0.59%)
Jun 05, 2015 7.219 7.362 7.206 7.362 22,237 +0.08(+1.11%)
Jun 04, 2015 7.182 7.300 7.175 7.281 10,730 +0.03(+0.43%)
Jun 03, 2015 7.150 7.250 7.150 7.250 31,794 +0.08(+1.13%)
Jun 02, 2015 7.163 7.194 7.070 7.169 32,689 -0.04(-0.52%)
Jun 01, 2015 7.250 7.250 7.126 7.206 23,379 +0.01(+0.17%)
May 29, 2015 7.144 7.268 7.107 7.194 27,937 +0.04(+0.61%)
May 28, 2015 6.939 7.175 6.939 7.150 25,890 +0.17(+2.40%)
May 27, 2015 6.678 7.070 6.678 6.983 40,647 +0.29(+4.27%)
May 26, 2015 6.498 7.051 6.461 6.697 128,824 +0.13(+1.99%)
May 22, 2015 6.585 6.566 6.566 6.566 31,871 -0.09(-1.40%)
May 21, 2015 6.660 6.747 6.641 6.660 26,289 +0.00(+0.00%)
May 20, 2015 6.865 6.883 6.622 6.660 52,287 -0.18(-2.63%)
May 19, 2015 7.126 7.256 6.759 6.840 41,612 -0.26(-3.67%)
May 18, 2015 7.088 7.175 7.088 7.101 17,389 -0.03(-0.44%)
May 15, 2015 7.101 7.169 7.039 7.132 18,833 +0.11(+1.50%)
May 14, 2015 6.958 7.088 6.914 7.026 16,075 +0.11(+1.53%)
May 13, 2015 6.921 6.927 6.877 6.921 8,146 -0.02(-0.27%)
May 12, 2015 7.070 7.070 6.902 6.939 10,369 -0.14(-1.93%)
May 11, 2015 7.119 7.138 7.051 7.076 6,355 -0.17(-2.32%)
May 08, 2015 7.275 7.362 7.163 7.244 37,713 +0.05(+0.69%)
May 07, 2015 7.088 7.206 7.039 7.194 26,691 +0.09(+1.31%)
May 06, 2015 7.194 7.194 7.082 7.101 24,224 -0.09(-1.30%)
May 05, 2015 7.225 7.393 7.144 7.194 21,526 -0.07(-1.03%)
May 04, 2015 7.306 7.337 7.182 7.268 39,841 -0.07(-1.02%)
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.