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 29, 2016 4.694 4.730 4.455 4.610 83,900 -0.06(-1.21%)
Apr 28, 2016 4.737 4.751 4.652 4.666 21,639 -0.11(-2.22%)
Apr 27, 2016 4.652 4.814 4.546 4.772 133,857 +0.23(+4.96%)
Apr 26, 2016 4.300 4.567 4.300 4.546 26,910 +0.32(+7.50%)
Apr 25, 2016 4.314 4.314 4.166 4.229 23,865 -0.05(-1.15%)
Apr 22, 2016 4.215 4.300 4.215 4.278 10,613 +0.08(+1.85%)
Apr 21, 2016 4.321 4.321 4.138 4.201 7,611 -0.08(-1.97%)
Apr 20, 2016 4.525 4.555 4.077 4.286 137,087 -0.16(-3.49%)
Apr 19, 2016 4.349 4.708 4.321 4.441 203,218 +0.16(+3.62%)
Apr 18, 2016 4.490 4.582 4.159 4.286 139,308 -0.20(-4.40%)
Apr 15, 2016 4.194 4.532 4.194 4.483 44,831 +0.27(+6.53%)
Apr 14, 2016 4.300 4.314 4.159 4.208 48,310 -0.10(-2.29%)
Apr 13, 2016 4.300 4.335 4.201 4.307 79,938 +0.04(+0.83%)
Apr 12, 2016 4.222 4.293 4.194 4.271 20,629 +0.04(+1.00%)
Apr 11, 2016 3.877 4.243 3.877 4.229 53,078 +0.37(+9.69%)
Apr 08, 2016 3.863 3.894 3.736 3.856 9,004 +0.06(+1.67%)
Apr 07, 2016 3.834 3.877 3.644 3.792 32,470 -0.10(-2.54%)
Apr 06, 2016 3.912 3.912 3.806 3.891 21,488 +0.01(+0.18%)
Apr 05, 2016 4.018 4.018 3.870 3.884 50,818 -0.20(-5.00%)
Apr 04, 2016 4.039 4.264 3.933 4.088 155,892 +0.07(+1.75%)
Apr 01, 2016 3.877 4.293 3.863 4.018 126,428 +0.14(+3.64%)
Mar 31, 2016 3.912 3.937 3.863 3.877 29,005 -0.09(-2.31%)
Mar 30, 2016 3.870 4.067 3.785 3.968 96,706 +0.13(+3.30%)
Mar 29, 2016 3.771 3.877 3.595 3.841 35,933 +0.08(+2.06%)
Mar 28, 2016 4.018 4.018 3.750 3.764 61,216 -0.13(-3.44%)
Mar 24, 2016 3.806 3.898 3.898 3.898 61,998 +0.03(+0.73%)
Mar 23, 2016 4.152 4.152 3.813 3.870 116,675 -0.27(-6.63%)
Mar 22, 2016 4.286 4.328 4.081 4.145 30,026 -0.23(-5.16%)
Mar 21, 2016 4.405 4.419 4.328 4.370 51,106 +0.00(+0.00%)
Mar 18, 2016 3.968 4.405 3.757 4.370 106,227 +0.22(+5.26%)
Mar 17, 2016 4.081 4.257 4.046 4.152 69,702 +0.10(+2.43%)
Mar 16, 2016 4.215 4.257 3.905 4.053 123,761 -0.15(-3.52%)
Mar 15, 2016 3.940 4.352 3.841 4.201 144,023 +0.27(+7.00%)
Mar 14, 2016 4.138 4.342 3.849 3.926 146,549 -0.25(-6.07%)
Mar 11, 2016 3.849 4.229 3.815 4.180 174,218 +0.40(+10.63%)
Mar 10, 2016 4.025 4.102 3.771 3.778 159,601 -0.23(-5.63%)
Mar 09, 2016 4.215 4.307 3.799 4.004 128,551 -0.19(-4.54%)
Mar 08, 2016 4.208 4.398 3.686 4.194 112,529 -0.02(-0.50%)
Mar 07, 2016 4.116 4.370 4.102 4.215 118,717 +0.10(+2.40%)
Mar 04, 2016 3.975 4.236 3.785 4.116 47,731 +0.10(+2.46%)
Mar 03, 2016 4.046 4.264 3.933 4.018 86,666 -0.04(-1.04%)
Mar 02, 2016 3.884 4.060 3.884 4.060 54,992 +0.18(+4.73%)
Mar 01, 2016 3.947 4.018 3.820 3.877 57,339 +0.03(+0.73%)
Feb 29, 2016 3.884 3.940 3.792 3.849 58,968 -0.01(-0.18%)
Feb 26, 2016 3.792 3.926 3.792 3.856 44,028 +0.14(+3.80%)
Feb 25, 2016 3.912 3.982 3.679 3.715 58,576 -0.16(-4.18%)
Feb 24, 2016 3.778 3.930 3.700 3.877 20,494 +0.01(+0.36%)
Feb 23, 2016 3.982 4.046 3.778 3.863 42,803 -0.08(-2.14%)
Feb 22, 2016 4.039 4.095 3.877 3.947 52,807 -0.02(-0.53%)
Feb 19, 2016 3.859 3.990 3.747 3.968 40,978 +0.10(+2.46%)
Feb 18, 2016 3.968 4.084 3.846 3.873 40,666 -0.14(-3.40%)
Feb 17, 2016 3.880 4.016 3.880 4.009 54,205 +0.20(+5.37%)
Feb 16, 2016 3.669 4.111 3.614 3.805 166,781 +0.22(+6.07%)
Feb 12, 2016 3.798 3.587 3.587 3.587 98,137 -0.11(-2.95%)
Feb 11, 2016 3.676 3.788 3.574 3.696 33,281 -0.10(-2.69%)
Feb 10, 2016 3.785 3.914 3.342 3.798 100,459 +0.07(+2.01%)
Feb 09, 2016 4.152 4.175 3.696 3.723 76,665 -0.44(-10.62%)
Feb 08, 2016 4.145 4.227 4.030 4.166 39,418 -0.03(-0.81%)
Feb 05, 2016 4.064 4.309 4.064 4.200 43,248 +0.14(+3.35%)
Feb 04, 2016 3.839 4.084 3.839 4.064 15,687 +0.20(+5.11%)
Feb 03, 2016 3.873 3.900 3.730 3.866 24,165 +0.07(+1.97%)
Feb 02, 2016 3.996 4.064 3.757 3.791 25,656 -0.24(-5.91%)
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.