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 (%)
Oct 31, 2017 5.750 5.800 5.650 5.650 23,715 -0.05(-0.88%)
Oct 30, 2017 5.800 5.850 5.650 5.700 28,179 -0.10(-1.72%)
Oct 27, 2017 5.800 5.800 5.700 5.800 24,784 +0.05(+0.87%)
Oct 26, 2017 5.750 5.850 5.700 5.750 19,337 +0.00(+0.00%)
Oct 25, 2017 5.850 5.950 5.750 5.750 34,948 -0.10(-1.71%)
Oct 24, 2017 5.950 6.100 5.850 5.850 36,696 +0.00(+0.00%)
Oct 23, 2017 5.950 6.000 5.850 5.850 46,788 -0.15(-2.50%)
Oct 20, 2017 6.000 6.150 5.950 6.000 30,710 +0.10(+1.69%)
Oct 19, 2017 5.900 6.000 5.850 5.900 14,522 +0.00(+0.00%)
Oct 18, 2017 6.000 6.050 5.900 5.900 16,101 -0.05(-0.84%)
Oct 17, 2017 6.000 6.000 5.950 5.950 6,402 +0.00(+0.00%)
Oct 16, 2017 5.950 6.038 5.900 5.950 28,725 +0.00(+0.00%)
Oct 13, 2017 6.150 6.250 5.900 5.950 41,196 -0.20(-3.25%)
Oct 12, 2017 6.150 6.300 6.100 6.150 12,715 +0.00(+0.00%)
Oct 11, 2017 6.450 6.460 6.100 6.150 126,102 -0.30(-4.65%)
Oct 10, 2017 6.450 6.450 6.300 6.450 46,303 +0.05(+0.78%)
Oct 09, 2017 6.300 6.450 6.300 6.400 24,494 +0.15(+2.40%)
Oct 06, 2017 6.300 6.300 6.200 6.250 35,897 -0.10(-1.57%)
Oct 05, 2017 6.400 6.500 6.350 6.350 45,236 -0.05(-0.78%)
Oct 04, 2017 6.300 6.400 6.300 6.400 7,615 +0.10(+1.59%)
Oct 03, 2017 6.350 6.400 6.200 6.300 41,986 +0.00(+0.00%)
Oct 02, 2017 6.200 6.300 6.150 6.300 22,648 +0.15(+2.44%)
Sep 29, 2017 6.150 6.200 6.100 6.150 26,729 -0.05(-0.81%)
Sep 28, 2017 6.200 6.250 6.100 6.200 3,729 -0.05(-0.80%)
Sep 27, 2017 6.050 6.300 6.000 6.250 20,422 +0.20(+3.31%)
Sep 26, 2017 6.050 6.100 6.050 6.050 5,174 +0.00(+0.00%)
Sep 25, 2017 6.150 6.150 6.050 6.050 3,752 -0.05(-0.82%)
Sep 22, 2017 6.067 6.100 5.950 6.100 21,260 +0.05(+0.83%)
Sep 21, 2017 6.250 6.250 6.000 6.050 7,689 -0.15(-2.42%)
Sep 20, 2017 6.000 6.300 6.000 6.200 58,770 +0.15(+2.48%)
Sep 19, 2017 6.100 6.200 6.000 6.050 11,674 -0.10(-1.63%)
Sep 18, 2017 6.200 6.235 6.100 6.150 10,175 +0.00(+0.00%)
Sep 15, 2017 6.050 6.150 5.950 6.150 48,588 +0.15(+2.50%)
Sep 14, 2017 6.100 6.250 5.950 6.000 42,025 -0.15(-2.44%)
Sep 13, 2017 6.050 6.150 6.000 6.150 8,907 +0.05(+0.82%)
Sep 12, 2017 5.900 6.100 5.900 6.100 14,140 +0.15(+2.52%)
Sep 11, 2017 5.900 5.950 5.850 5.950 7,450 +0.05(+0.85%)
Sep 08, 2017 5.950 5.950 5.900 5.900 11,788 -0.05(-0.84%)
Sep 07, 2017 6.100 6.160 5.900 5.950 42,992 -0.10(-1.65%)
Sep 06, 2017 6.050 6.100 6.000 6.050 14,560 +0.00(+0.00%)
Sep 05, 2017 6.150 6.150 6.000 6.050 13,094 -0.10(-1.63%)
Sep 01, 2017 6.300 6.300 6.100 6.150 26,546 -0.05(-0.81%)
Aug 31, 2017 5.950 6.300 5.950 6.200 35,852 +0.30(+5.08%)
Aug 30, 2017 5.900 5.950 5.850 5.900 14,117 +0.00(+0.00%)
Aug 29, 2017 5.850 5.900 5.850 5.900 9,450 +0.05(+0.85%)
Aug 28, 2017 5.900 5.950 5.800 5.850 9,876 -0.05(-0.85%)
Aug 25, 2017 5.950 5.950 5.850 5.900 7,141 +0.00(+0.00%)
Aug 24, 2017 6.000 6.000 5.800 5.900 14,505 -0.05(-0.84%)
Aug 23, 2017 5.900 5.950 5.850 5.950 12,150 +0.00(+0.00%)
Aug 22, 2017 6.100 6.131 5.950 5.950 12,612 -0.15(-2.46%)
Aug 21, 2017 6.300 6.300 6.050 6.100 19,955 -0.35(-5.43%)
Aug 18, 2017 6.300 6.550 6.100 6.450 106,977 +0.20(+3.20%)
Aug 17, 2017 6.350 6.450 6.250 6.250 75,651 -0.05(-0.79%)
Aug 16, 2017 6.550 6.550 6.300 6.300 30,266 -0.25(-3.82%)
Aug 15, 2017 6.600 6.600 6.500 6.550 14,277 -0.05(-0.76%)
Aug 14, 2017 6.400 6.650 6.350 6.600 33,004 +0.30(+4.76%)
Aug 11, 2017 6.200 6.400 6.200 6.300 30,292 -0.10(-1.56%)
Aug 10, 2017 6.200 6.595 6.200 6.400 29,369 +0.15(+2.40%)
Aug 09, 2017 5.850 6.300 5.800 6.250 52,588 +0.45(+7.76%)
Aug 08, 2017 6.300 6.300 5.800 5.800 116,016 -0.45(-7.20%)
Aug 07, 2017 6.350 6.350 6.250 6.250 18,443 -0.05(-0.79%)
Aug 04, 2017 6.400 6.400 6.300 6.300 25,587 -0.15(-2.33%)
Aug 03, 2017 6.400 6.650 6.350 6.450 122,144 +0.10(+1.57%)
Aug 02, 2017 6.350 6.400 6.350 6.350 12,544 -0.05(-0.78%)
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.