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 30, 2021 6.230 6.620 6.100 6.160 470,856 -0.02(-0.32%)
Jun 29, 2021 6.020 6.220 5.960 6.180 165,644 +0.04(+0.65%)
Jun 28, 2021 6.250 6.250 6.070 6.140 68,118 -0.05(-0.81%)
Jun 25, 2021 6.000 6.230 6.000 6.190 106,074 +0.08(+1.31%)
Jun 24, 2021 6.110 6.300 6.000 6.110 147,999 +0.03(+0.49%)
Jun 23, 2021 5.820 6.250 5.820 6.080 184,042 +0.27(+4.65%)
Jun 22, 2021 5.650 5.910 5.620 5.810 189,485 +0.19(+3.38%)
Jun 21, 2021 6.050 6.050 5.460 5.620 210,523 -0.34(-5.70%)
Jun 18, 2021 6.040 6.280 5.940 5.960 160,179 -0.20(-3.25%)
Jun 17, 2021 6.300 6.446 6.026 6.160 121,129 -0.13(-2.07%)
Jun 16, 2021 6.740 6.740 6.050 6.290 279,621 -0.26(-3.97%)
Jun 15, 2021 6.740 6.791 6.500 6.550 187,571 -0.34(-4.93%)
Jun 14, 2021 6.370 7.200 6.370 6.890 515,486 +0.18(+2.68%)
Jun 11, 2021 7.090 7.574 6.600 6.710 922,097 -1.27(-15.91%)
Jun 10, 2021 11.45 12.94 7.310 7.980 30,140,808 +2.14(+36.64%)
Jun 09, 2021 5.300 5.850 5.240 5.840 1,447,524 +0.48(+8.96%)
Jun 08, 2021 5.480 5.790 5.160 5.360 359,569 -0.03(-0.56%)
Jun 07, 2021 4.660 5.610 4.570 5.390 1,338,810 +0.74(+15.91%)
Jun 04, 2021 4.640 4.900 4.540 4.650 492,438 +0.11(+2.42%)
Jun 03, 2021 4.880 5.000 4.510 4.540 343,703 -0.35(-7.16%)
Jun 02, 2021 4.550 5.000 4.445 4.890 529,381 +0.36(+7.95%)
Jun 01, 2021 4.590 4.820 4.390 4.530 579,737 +0.01(+0.22%)
May 28, 2021 5.020 5.051 4.440 4.520 556,340 -0.53(-10.50%)
May 27, 2021 5.020 5.220 4.960 5.050 296,549 +0.09(+1.81%)
May 26, 2021 4.950 5.176 4.900 4.960 301,918 +0.02(+0.40%)
May 25, 2021 4.930 5.250 4.810 4.940 471,973 +0.03(+0.61%)
May 24, 2021 4.980 5.174 4.830 4.910 235,993 -0.05(-1.01%)
May 21, 2021 4.830 5.378 4.830 4.960 668,176 +0.12(+2.48%)
May 20, 2021 4.620 5.250 4.480 4.840 846,180 +0.29(+6.37%)
May 19, 2021 4.910 4.910 4.520 4.550 311,645 -0.60(-11.65%)
May 18, 2021 4.500 6.000 4.380 5.150 2,103,654 +0.68(+15.21%)
May 17, 2021 4.600 4.840 4.330 4.470 265,579 +0.00(+0.00%)
May 14, 2021 5.250 5.415 4.470 4.470 268,198 -1.08(-19.46%)
May 13, 2021 5.650 5.980 5.330 5.550 157,674 -0.13(-2.29%)
May 12, 2021 6.020 6.240 5.650 5.680 402,057 -0.53(-8.53%)
May 11, 2021 5.730 6.960 5.630 6.210 756,528 +0.35(+5.97%)
May 10, 2021 5.680 6.147 5.540 5.860 293,252 +0.16(+2.81%)
May 07, 2021 5.510 6.750 5.440 5.700 496,027 +0.16(+2.89%)
May 06, 2021 5.580 5.600 5.300 5.540 86,570 -0.06(-1.07%)
May 05, 2021 5.470 5.960 5.110 5.600 243,488 +0.40(+7.69%)
May 04, 2021 5.510 5.510 5.130 5.200 139,830 -0.32(-5.80%)
May 03, 2021 5.930 6.350 5.510 5.520 471,910 -0.55(-9.06%)
Apr 30, 2021 5.520 7.200 5.200 6.070 1,882,600 +0.63(+11.58%)
Apr 29, 2021 5.390 5.740 5.330 5.440 129,515 +0.08(+1.49%)
Apr 28, 2021 6.160 6.242 5.300 5.360 223,249 -0.73(-11.99%)
Apr 27, 2021 5.520 6.380 5.490 6.090 408,288 +0.57(+10.33%)
Apr 26, 2021 5.070 5.700 5.070 5.520 174,336 +0.47(+9.31%)
Apr 23, 2021 4.710 5.260 4.630 5.050 343,000 +0.31(+6.54%)
Apr 22, 2021 4.690 4.840 4.400 4.740 374,352 +0.07(+1.50%)
Apr 21, 2021 4.880 5.020 4.600 4.670 176,593 -0.25(-5.08%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
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.