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 (%)
Jun 28, 2019 2.390 2.460 2.360 2.460 5,900 +0.05(+2.07%)
Jun 27, 2019 2.400 2.450 2.374 2.410 7,275 +0.03(+1.26%)
Jun 26, 2019 2.460 2.460 2.379 2.380 4,778 +0.02(+0.85%)
Jun 25, 2019 2.440 2.440 2.360 2.360 7,448 -0.09(-3.67%)
Jun 24, 2019 2.500 2.570 2.450 2.450 9,644 -0.01(-0.41%)
Jun 21, 2019 2.540 2.540 2.427 2.460 7,200 -0.09(-3.53%)
Jun 20, 2019 2.600 2.600 2.550 2.550 2,881 -0.05(-1.92%)
Jun 19, 2019 2.590 2.600 2.560 2.600 6,880 +0.06(+2.36%)
Jun 18, 2019 2.480 2.550 2.452 2.540 13,461 +0.04(+1.60%)
Jun 17, 2019 2.510 2.610 2.500 2.500 7,083 -0.05(-1.96%)
Jun 14, 2019 2.570 2.570 2.541 2.550 3,200 -0.02(-0.78%)
Jun 13, 2019 2.760 2.760 2.570 2.570 7,882 -0.19(-6.88%)
Jun 12, 2019 2.680 2.770 2.680 2.760 1,364 +0.01(+0.36%)
Jun 11, 2019 2.730 2.864 2.650 2.750 12,970 +0.05(+1.85%)
Jun 10, 2019 2.810 2.870 2.700 2.700 3,569 -0.13(-4.59%)
Jun 07, 2019 2.709 2.830 2.709 2.830 18,300 +0.10(+3.66%)
Jun 06, 2019 2.820 2.820 2.720 2.730 5,891 -0.13(-4.55%)
Jun 05, 2019 2.630 2.980 2.630 2.860 33,701 +0.33(+13.04%)
Jun 04, 2019 2.520 2.610 2.480 2.530 11,270 +0.04(+1.61%)
Jun 03, 2019 2.479 2.555 2.447 2.490 5,501 -0.03(-1.19%)
May 31, 2019 2.518 2.530 2.518 2.520 3,100 +0.01(+0.40%)
May 30, 2019 2.510 2.570 2.360 2.510 8,079 -0.04(-1.57%)
May 29, 2019 2.540 2.580 2.500 2.550 6,636 -0.03(-1.16%)
May 28, 2019 2.610 2.610 2.530 2.580 6,651 -0.01(-0.39%)
May 24, 2019 2.590 2.660 2.470 2.590 24,400 -0.01(-0.38%)
May 23, 2019 2.630 2.700 2.550 2.600 7,936 -0.03(-1.14%)
May 22, 2019 2.510 2.670 2.510 2.630 12,587 +0.07(+2.73%)
May 21, 2019 2.430 2.610 2.415 2.560 18,339 +0.12(+4.92%)
May 20, 2019 2.300 2.490 2.240 2.440 8,401 +0.11(+4.72%)
May 17, 2019 2.440 2.451 2.160 2.330 140,900 -0.05(-2.10%)
May 16, 2019 2.690 2.690 2.370 2.380 56,491 -0.36(-13.14%)
May 15, 2019 2.780 2.780 2.640 2.740 39,819 -0.03(-1.08%)
May 14, 2019 2.860 2.877 2.753 2.770 25,084 -0.13(-4.48%)
May 13, 2019 2.910 2.966 2.840 2.900 15,605 -0.03(-1.02%)
May 10, 2019 2.930 2.950 2.860 2.930 22,600 +0.02(+0.69%)
May 09, 2019 2.820 2.910 2.820 2.910 6,869 +0.03(+1.04%)
May 08, 2019 2.910 2.920 2.834 2.880 9,042 +0.00(+0.00%)
May 07, 2019 3.000 3.000 2.780 2.880 36,035 -0.13(-4.32%)
May 06, 2019 2.940 3.070 2.940 3.010 4,787 +0.00(+0.17%)
May 03, 2019 2.970 3.044 2.950 3.005 18,400 +0.05(+1.86%)
May 02, 2019 2.900 2.989 2.881 2.950 14,581 +0.08(+2.79%)
May 01, 2019 2.900 2.900 2.840 2.870 26,949 -0.06(-2.05%)
Apr 30, 2019 2.950 3.040 2.920 2.930 11,018 -0.03(-1.01%)
Apr 29, 2019 3.000 3.040 2.890 2.960 15,248 -0.03(-1.00%)
Apr 26, 2019 3.030 3.040 2.950 2.990 38,300 -0.01(-0.33%)
Apr 25, 2019 3.020 3.070 3.000 3.000 13,038 -0.06(-1.96%)
Apr 24, 2019 3.020 3.120 2.970 3.060 19,049 +0.00(+0.00%)
Apr 23, 2019 3.080 3.100 3.050 3.060 13,354 -0.04(-1.29%)
Apr 22, 2019 3.250 3.260 2.955 3.100 78,836 -0.21(-6.34%)
Apr 18, 2019 3.280 3.350 3.280 3.310 28,400 -0.01(-0.30%)
Apr 17, 2019 3.220 3.400 3.220 3.320 41,053 +0.07(+2.15%)
Apr 16, 2019 3.220 3.270 3.090 3.250 98,865 +0.01(+0.31%)
Apr 15, 2019 3.250 3.260 3.201 3.240 13,475 -0.01(-0.31%)
Apr 12, 2019 3.250 3.290 3.236 3.250 12,000 +0.01(+0.31%)
Apr 11, 2019 3.270 3.299 3.220 3.240 11,610 -0.05(-1.51%)
Apr 10, 2019 3.210 3.315 3.181 3.290 19,757 +0.06(+1.84%)
Apr 09, 2019 3.260 3.299 3.181 3.230 27,601 -0.06(-1.81%)
Apr 08, 2019 3.319 3.349 3.290 3.290 32,926 -0.06(-1.78%)
Apr 05, 2019 3.458 3.458 3.230 3.349 56,922 -0.09(-2.59%)
Apr 04, 2019 3.270 3.438 3.260 3.438 25,652 +0.18(+5.47%)
Apr 03, 2019 3.260 3.309 3.171 3.260 63,402 +0.06(+1.86%)
Apr 02, 2019 3.171 3.230 2.992 3.200 242,147 -0.27(-7.71%)
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.