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 (%)
Mar 29, 2018 5.700 5.700 5.700 0 -0.70(-10.94%)
Mar 28, 2018 6.300 6.450 6.300 6.400 9,278 +0.10(+1.59%)
Mar 27, 2018 6.500 6.700 6.250 6.300 28,380 -0.15(-2.33%)
Mar 26, 2018 6.400 6.550 6.400 6.450 11,996 +0.05(+0.78%)
Mar 23, 2018 6.350 6.550 6.350 6.400 14,964 +0.00(+0.00%)
Mar 22, 2018 6.300 6.595 6.300 6.400 79,671 +0.05(+0.79%)
Mar 21, 2018 6.550 6.600 6.350 6.350 22,911 -0.15(-2.31%)
Mar 20, 2018 7.050 7.050 6.500 6.500 24,223 -0.60(-8.45%)
Mar 19, 2018 6.600 7.100 6.600 7.100 40,814 +0.40(+5.97%)
Mar 16, 2018 6.600 6.700 6.550 6.700 33,537 +0.05(+0.75%)
Mar 15, 2018 6.700 6.700 6.600 6.650 6,090 +0.00(+0.00%)
Mar 14, 2018 6.400 6.750 6.300 6.650 44,315 +0.30(+4.72%)
Mar 13, 2018 6.300 6.395 6.200 6.350 44,866 +0.05(+0.79%)
Mar 12, 2018 6.150 6.300 6.150 6.300 14,835 +0.10(+1.61%)
Mar 09, 2018 6.250 6.250 6.150 6.200 5,075 +0.00(+0.00%)
Mar 08, 2018 6.200 6.277 6.005 6.200 11,293 +0.00(+0.00%)
Mar 07, 2018 6.250 6.200 10,568 +0.00(+0.00%)
Mar 06, 2018 6.100 6.200 6.100 6.200 2,191 +0.10(+1.64%)
Mar 05, 2018 5.900 6.100 5.850 6.100 5,958 +0.15(+2.52%)
Mar 02, 2018 5.900 5.950 5.900 5.950 2,823 +0.00(+0.00%)
Mar 01, 2018 6.050 6.050 5.900 5.950 46,559 -0.15(-2.46%)
Feb 28, 2018 6.400 6.450 6.100 6.100 8,983 -0.30(-4.69%)
Feb 27, 2018 6.500 6.550 6.300 6.400 12,557 -0.10(-1.54%)
Feb 26, 2018 6.350 6.500 6.250 6.500 18,828 +0.15(+2.36%)
Feb 23, 2018 6.350 6.450 6.300 6.350 11,094 +0.00(+0.00%)
Feb 22, 2018 6.350 6.368 6.250 6.350 34,377 -0.05(-0.78%)
Feb 21, 2018 6.200 6.400 6.100 6.400 23,819 +0.05(+0.79%)
Feb 20, 2018 6.400 6.500 6.350 6.350 69,646 -0.05(-0.78%)
Feb 16, 2018 6.400 6.400 6.400 0 +0.20(+3.23%)
Feb 15, 2018 6.000 6.300 6.000 6.200 17,597 +0.20(+3.33%)
Feb 14, 2018 6.100 6.100 6.000 6.000 9,774 -0.10(-1.64%)
Feb 13, 2018 6.100 6.250 6.100 6.100 11,193 -0.10(-1.61%)
Feb 12, 2018 6.250 6.350 6.200 6.200 15,334 -0.05(-0.80%)
Feb 09, 2018 6.200 6.300 6.100 6.250 16,289 +0.15(+2.46%)
Feb 08, 2018 6.200 6.200 6.100 6.100 7,574 -0.10(-1.61%)
Feb 07, 2018 6.050 6.300 6.000 6.200 25,034 +0.20(+3.33%)
Feb 06, 2018 6.050 6.150 6.000 6.000 40,889 -0.20(-3.23%)
Feb 05, 2018 6.350 6.350 6.150 6.200 32,711 -0.15(-2.36%)
Feb 02, 2018 6.450 6.450 6.300 6.350 7,977 -0.10(-1.55%)
Feb 01, 2018 6.400 6.450 6.400 6.450 7,974 +0.05(+0.78%)
Jan 31, 2018 6.400 6.500 6.400 6.400 10,343 +0.00(+0.00%)
Jan 30, 2018 6.450 6.500 6.400 6.400 33,829 -0.10(-1.54%)
Jan 29, 2018 6.500 6.580 6.500 6.500 11,037 -0.10(-1.52%)
Jan 26, 2018 6.550 6.607 6.500 6.600 6,357 +0.00(+0.00%)
Jan 25, 2018 6.700 6.700 6.500 6.600 8,321 -0.05(-0.75%)
Jan 24, 2018 6.700 6.700 6.650 6.650 7,314 -0.10(-1.48%)
Jan 23, 2018 6.800 6.800 6.650 6.750 7,466 +0.00(+0.00%)
Jan 22, 2018 6.741 6.765 6.605 6.750 14,954 +0.00(+0.00%)
Jan 19, 2018 6.650 6.750 6.650 6.750 11,884 +0.05(+0.75%)
Jan 18, 2018 6.650 6.717 6.650 6.700 8,270 +0.05(+0.75%)
Jan 17, 2018 6.600 6.655 6.583 6.650 12,825 +0.05(+0.76%)
Jan 16, 2018 6.800 6.800 6.500 6.600 16,403 -0.10(-1.49%)
Jan 12, 2018 6.700 6.700 6.700 0 +0.30(+4.69%)
Jan 11, 2018 6.450 6.500 6.400 6.400 11,034 -0.05(-0.78%)
Jan 10, 2018 6.400 6.500 6.400 6.450 8,611 -0.05(-0.77%)
Jan 09, 2018 6.475 6.500 6.400 6.500 12,642 +0.10(+1.56%)
Jan 08, 2018 6.400 6.450 6.400 6.400 12,065 -0.05(-0.78%)
Jan 05, 2018 6.400 6.500 6.400 6.450 4,966 +0.05(+0.78%)
Jan 04, 2018 6.450 6.463 6.400 6.400 14,814 +0.00(+0.00%)
Jan 03, 2018 6.550 6.650 6.400 6.400 15,132 -0.15(-2.29%)
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.