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%)
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.