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 (%)
Nov 30, 2016 7.453 7.644 7.342 7.491 24,392 +0.04(+0.51%)
Nov 29, 2016 7.376 7.453 7.376 7.453 13,024 +0.08(+1.04%)
Nov 28, 2016 7.606 7.644 7.376 7.376 26,582 -0.23(-3.02%)
Nov 25, 2016 7.453 7.644 7.453 7.606 20,923 +0.11(+1.53%)
Nov 23, 2016 7.491 7.491 7.491 0 +0.11(+1.55%)
Nov 22, 2016 7.185 7.376 6.918 7.376 34,089 +0.31(+4.32%)
Nov 21, 2016 7.606 7.644 6.880 7.071 45,741 -0.50(-6.57%)
Nov 18, 2016 7.644 7.644 7.300 7.568 29,666 +0.04(+0.51%)
Nov 17, 2016 7.717 7.979 7.492 7.529 61,656 -0.26(-3.37%)
Nov 16, 2016 7.342 7.866 7.305 7.792 70,260 +0.67(+9.47%)
Nov 15, 2016 7.042 7.117 6.967 7.117 32,010 +0.11(+1.60%)
Nov 14, 2016 7.380 7.417 6.930 7.005 46,787 -0.26(-3.61%)
Nov 11, 2016 6.967 7.679 6.907 7.267 71,277 +0.26(+3.74%)
Nov 10, 2016 6.555 7.117 6.368 7.005 30,786 +0.49(+7.47%)
Nov 09, 2016 6.331 6.518 6.110 6.518 19,913 +0.11(+1.75%)
Nov 08, 2016 6.518 6.518 6.331 6.406 9,904 -0.11(-1.72%)
Nov 07, 2016 6.705 6.743 6.406 6.518 46,892 -0.04(-0.57%)
Nov 04, 2016 6.443 6.593 6.443 6.555 15,050 +0.07(+1.16%)
Nov 03, 2016 6.480 6.518 6.480 6.480 20,823 +0.07(+1.17%)
Nov 02, 2016 6.743 6.743 6.406 6.406 27,011 -0.26(-3.93%)
Nov 01, 2016 6.705 6.743 6.668 6.668 10,619 +0.04(+0.56%)
Oct 31, 2016 6.743 6.743 6.494 6.630 30,816 -0.15(-2.21%)
Oct 28, 2016 6.876 6.930 6.780 6.780 18,903 -0.11(-1.63%)
Oct 27, 2016 7.042 7.042 6.855 6.893 14,009 -0.04(-0.54%)
Oct 26, 2016 6.930 7.005 6.702 6.930 20,010 -0.04(-0.54%)
Oct 25, 2016 7.005 7.042 6.967 6.967 21,449 -0.04(-0.53%)
Oct 24, 2016 6.893 7.042 6.893 7.005 47,504 +0.15(+2.19%)
Oct 21, 2016 6.705 6.967 6.705 6.855 32,632 +0.07(+1.10%)
Oct 20, 2016 6.668 6.780 6.668 6.780 20,411 +0.11(+1.69%)
Oct 19, 2016 6.705 6.743 6.518 6.668 8,850 -0.04(-0.56%)
Oct 18, 2016 6.743 6.743 6.668 6.705 11,563 -0.04(-0.56%)
Oct 17, 2016 6.705 6.780 6.705 6.743 12,573 -0.03(-0.44%)
Oct 14, 2016 6.735 6.818 6.518 6.773 23,723 +0.08(+1.23%)
Oct 13, 2016 6.743 6.803 6.668 6.690 21,874 -0.12(-1.76%)
Oct 12, 2016 6.803 6.848 6.720 6.810 37,827 +0.02(+0.33%)
Oct 11, 2016 6.810 6.818 6.705 6.788 20,616 -0.03(-0.44%)
Oct 10, 2016 6.593 6.818 6.592 6.818 48,368 +0.23(+3.53%)
Oct 07, 2016 6.443 6.585 6.443 6.585 29,573 +0.06(+0.92%)
Oct 06, 2016 6.241 6.578 6.241 6.525 35,703 +0.31(+5.07%)
Oct 05, 2016 6.203 6.293 6.158 6.211 56,590 +0.04(+0.61%)
Oct 04, 2016 6.256 6.256 6.128 6.173 10,457 -0.10(-1.67%)
Oct 03, 2016 6.188 6.286 6.188 6.278 14,990 -0.02(-0.36%)
Sep 30, 2016 6.151 6.338 6.092 6.301 45,494 +0.19(+3.06%)
Sep 29, 2016 6.338 6.338 6.076 6.113 35,150 -0.33(-5.12%)
Sep 28, 2016 6.353 6.458 6.241 6.443 43,859 +0.13(+2.02%)
Sep 27, 2016 6.248 6.361 6.203 6.316 18,840 +0.07(+1.08%)
Sep 26, 2016 6.271 6.331 6.175 6.248 23,050 -0.07(-1.07%)
Sep 23, 2016 6.421 6.473 6.263 6.316 27,780 -0.10(-1.63%)
Sep 22, 2016 6.331 6.480 6.323 6.421 17,624 +0.10(+1.66%)
Sep 21, 2016 6.361 6.361 6.143 6.316 34,255 +0.03(+0.48%)
Sep 20, 2016 6.443 6.533 6.286 6.286 39,589 -0.15(-2.33%)
Sep 19, 2016 6.286 6.525 6.226 6.436 71,255 +0.19(+3.00%)
Sep 16, 2016 5.979 6.248 5.971 6.248 120,607 +0.22(+3.60%)
Sep 15, 2016 5.761 6.181 5.716 6.031 72,733 +0.35(+6.20%)
Sep 14, 2016 5.694 5.761 5.581 5.679 70,975 +0.07(+1.34%)
Sep 13, 2016 5.956 5.956 5.581 5.604 90,870 -0.37(-6.15%)
Sep 12, 2016 5.911 6.113 5.829 5.971 107,201 +0.10(+1.79%)
Sep 09, 2016 6.053 6.173 5.821 5.866 116,173 -0.19(-3.09%)
Sep 08, 2016 6.136 6.331 5.979 6.053 211,149 -0.06(-0.98%)
Sep 07, 2016 6.053 6.301 6.016 6.113 178,813 +0.11(+1.87%)
Sep 06, 2016 5.604 6.053 5.604 6.001 254,034 +0.40(+7.23%)
Sep 02, 2016 5.492 5.596 5.596 5.596 190,873 +0.10(+1.77%)
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.