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 29, 2016 5.539 5.721 5.466 5.474 56,412 -0.09(-1.70%)
Jul 28, 2016 5.481 5.576 5.430 5.568 21,180 +0.09(+1.60%)
Jul 27, 2016 5.131 5.535 5.131 5.481 35,537 +0.38(+7.43%)
Jul 26, 2016 5.051 5.138 5.047 5.102 11,021 +0.04(+0.86%)
Jul 25, 2016 5.073 5.073 5.029 5.058 6,690 -0.02(-0.43%)
Jul 22, 2016 5.022 5.095 5.022 5.080 26,312 +0.09(+1.75%)
Jul 21, 2016 4.920 4.992 4.920 4.992 6,375 +0.04(+0.74%)
Jul 20, 2016 4.956 4.956 4.861 4.956 5,608 -0.01(-0.15%)
Jul 19, 2016 4.927 4.992 4.927 4.963 9,420 -0.01(-0.29%)
Jul 18, 2016 4.876 5.014 4.869 4.978 15,185 +0.05(+1.04%)
Jul 15, 2016 4.854 4.934 4.810 4.927 13,358 +0.14(+2.89%)
Jul 14, 2016 4.788 4.810 4.737 4.788 10,634 +0.07(+1.55%)
Jul 13, 2016 4.788 4.788 4.635 4.716 36,404 -0.04(-0.92%)
Jul 12, 2016 4.446 4.774 4.431 4.759 21,379 +0.33(+7.40%)
Jul 11, 2016 4.351 4.431 4.337 4.431 11,626 +0.11(+2.53%)
Jul 08, 2016 4.220 4.337 4.162 4.322 15,058 +0.16(+3.85%)
Jul 07, 2016 4.198 4.213 4.060 4.162 11,357 -0.01(-0.35%)
Jul 06, 2016 4.067 4.220 4.045 4.176 19,035 +0.10(+2.50%)
Jul 05, 2016 4.191 4.191 4.045 4.074 10,876 -0.21(-4.93%)
Jul 01, 2016 4.278 4.286 4.286 4.286 6,448 +0.00(+0.00%)
Jun 30, 2016 4.307 4.307 4.220 4.286 14,107 +0.01(+0.17%)
Jun 29, 2016 4.132 4.278 4.081 4.278 20,298 +0.18(+4.45%)
Jun 28, 2016 4.191 4.286 4.016 4.096 34,427 +0.04(+1.08%)
Jun 27, 2016 4.380 4.417 3.972 4.052 42,317 -0.42(-9.30%)
Jun 24, 2016 4.592 4.665 4.373 4.468 146,746 -0.32(-6.70%)
Jun 23, 2016 4.818 4.883 4.716 4.788 33,965 +0.07(+1.39%)
Jun 22, 2016 4.890 4.890 4.679 4.723 18,100 -0.15(-3.14%)
Jun 21, 2016 4.963 5.000 4.803 4.876 47,681 -0.06(-1.18%)
Jun 20, 2016 4.752 5.007 4.737 4.934 29,961 +0.24(+5.12%)
Jun 17, 2016 4.788 4.803 4.592 4.694 59,188 -0.05(-1.08%)
Jun 16, 2016 4.599 4.781 4.490 4.745 39,708 +0.11(+2.36%)
Jun 15, 2016 4.570 4.767 4.570 4.635 14,236 +0.07(+1.60%)
Jun 14, 2016 4.767 4.810 4.482 4.562 63,569 -0.19(-3.99%)
Jun 13, 2016 4.781 4.818 4.686 4.752 32,173 -0.06(-1.21%)
Jun 10, 2016 4.869 4.941 4.730 4.810 42,370 -0.13(-2.65%)
Jun 09, 2016 4.686 4.985 4.650 4.941 41,278 +0.23(+4.79%)
Jun 08, 2016 4.606 4.730 4.519 4.716 73,423 +0.12(+2.70%)
Jun 07, 2016 4.570 4.592 4.526 4.592 52,444 +0.04(+0.80%)
Jun 06, 2016 4.468 4.584 4.468 4.555 38,837 +0.08(+1.79%)
Jun 03, 2016 4.417 4.475 4.366 4.475 24,168 +0.07(+1.49%)
Jun 02, 2016 4.431 4.446 4.373 4.409 17,942 -0.03(-0.66%)
Jun 01, 2016 4.366 4.446 4.227 4.439 51,058 +0.01(+0.33%)
May 31, 2016 4.439 4.482 4.388 4.424 33,581 -0.04(-0.82%)
May 27, 2016 4.329 4.460 4.460 4.460 23,873 +0.07(+1.66%)
May 26, 2016 4.482 4.482 4.286 4.388 38,596 -0.07(-1.47%)
May 25, 2016 4.504 4.555 4.351 4.453 39,003 -0.01(-0.16%)
May 24, 2016 4.504 4.570 4.431 4.460 55,807 +0.01(+0.16%)
May 23, 2016 4.584 4.606 4.169 4.453 130,964 -0.14(-3.02%)
May 20, 2016 4.293 4.606 4.138 4.592 52,357 +0.31(+7.14%)
May 19, 2016 4.314 4.363 4.229 4.286 86,217 +0.03(+0.66%)
May 18, 2016 4.215 4.278 4.194 4.257 68,341 +0.06(+1.34%)
May 17, 2016 3.982 4.201 3.940 4.201 84,115 +0.26(+6.62%)
May 16, 2016 3.856 3.989 3.856 3.940 25,583 +0.13(+3.33%)
May 13, 2016 4.018 4.018 3.605 3.813 183,084 -0.11(-2.87%)
May 12, 2016 4.053 4.074 3.884 3.926 75,419 -0.13(-3.13%)
May 11, 2016 4.145 4.166 4.053 4.053 13,527 -0.09(-2.21%)
May 10, 2016 4.138 4.159 4.060 4.145 25,433 +0.04(+0.86%)
May 09, 2016 4.187 4.187 4.102 4.109 9,028 -0.05(-1.19%)
May 06, 2016 4.053 4.208 4.046 4.159 20,910 +0.13(+3.15%)
May 05, 2016 4.215 4.215 3.990 4.032 10,030 -0.17(-4.03%)
May 04, 2016 4.180 4.250 4.102 4.201 24,935 -0.04(-0.83%)
May 03, 2016 4.441 4.497 4.166 4.236 28,332 -0.27(-5.95%)
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.