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 (%)
Apr 28, 2017 7.850 7.850 7.650 7.700 34,788 -0.10(-1.28%)
Apr 27, 2017 8.050 8.050 7.750 7.800 40,832 -0.20(-2.50%)
Apr 26, 2017 8.000 8.050 7.950 8.000 18,297 -0.05(-0.62%)
Apr 25, 2017 8.000 8.050 8.000 8.050 12,656 +0.00(+0.00%)
Apr 24, 2017 8.150 8.150 8.000 8.050 30,154 -0.05(-0.62%)
Apr 21, 2017 8.000 8.250 8.000 8.100 20,336 +0.05(+0.62%)
Apr 20, 2017 8.000 8.200 7.950 8.050 25,880 +0.10(+1.26%)
Apr 19, 2017 7.950 8.200 7.850 7.950 32,775 +0.00(+0.00%)
Apr 18, 2017 8.000 8.150 7.900 7.950 25,404 -0.10(-1.24%)
Apr 17, 2017 8.250 8.328 7.950 8.050 51,658 -0.25(-3.01%)
Apr 13, 2017 8.150 8.350 8.050 8.300 31,725 +0.20(+2.47%)
Apr 12, 2017 7.900 8.250 7.855 8.100 26,970 +0.25(+3.18%)
Apr 11, 2017 7.600 8.150 7.550 7.850 41,978 +0.30(+3.97%)
Apr 10, 2017 7.600 7.750 7.550 7.550 55,095 -0.10(-1.31%)
Apr 07, 2017 7.500 7.700 7.500 7.650 44,347 +0.15(+2.00%)
Apr 06, 2017 7.800 7.850 7.350 7.500 56,008 -0.25(-3.23%)
Apr 05, 2017 8.100 8.250 7.700 7.750 67,470 -0.30(-3.73%)
Apr 04, 2017 8.250 8.300 8.000 8.050 27,294 -0.15(-1.83%)
Apr 03, 2017 8.300 8.400 8.200 8.200 24,642 -0.10(-1.20%)
Mar 31, 2017 8.300 8.400 8.200 8.300 26,213 +0.00(+0.00%)
Mar 30, 2017 8.250 8.350 8.250 8.300 11,454 +0.05(+0.61%)
Mar 29, 2017 8.050 8.350 8.000 8.250 28,229 +0.15(+1.85%)
Mar 28, 2017 8.050 8.150 8.000 8.100 28,062 +0.00(+0.00%)
Mar 27, 2017 7.900 8.200 7.900 8.100 26,380 +0.15(+1.89%)
Mar 24, 2017 8.050 8.100 7.950 7.950 28,304 -0.05(-0.62%)
Mar 23, 2017 7.950 8.000 7.950 8.000 25,698 +0.05(+0.63%)
Mar 22, 2017 8.100 8.113 7.950 7.950 23,361 -0.15(-1.85%)
Mar 21, 2017 8.250 8.250 7.850 8.100 51,928 -0.15(-1.82%)
Mar 20, 2017 8.300 8.300 8.200 8.250 24,896 -0.10(-1.20%)
Mar 17, 2017 8.650 8.659 8.000 8.350 74,299 -0.40(-4.57%)
Mar 16, 2017 8.600 8.850 8.600 8.750 49,077 -0.05(-0.57%)
Mar 15, 2017 8.950 8.950 8.750 8.800 21,235 -0.05(-0.56%)
Mar 14, 2017 9.050 9.050 8.850 8.850 31,538 -0.25(-2.75%)
Mar 13, 2017 9.400 9.400 8.900 9.100 67,427 -0.25(-2.67%)
Mar 10, 2017 9.600 9.600 9.350 9.350 9,696 +0.00(+0.00%)
Mar 09, 2017 9.350 10.00 9.350 9.350 31,071 +0.00(+0.00%)
Mar 08, 2017 9.350 9.400 9.250 9.350 7,619 +0.10(+1.08%)
Mar 07, 2017 9.250 9.350 9.200 9.250 14,440 -0.05(-0.54%)
Mar 06, 2017 9.550 9.550 9.300 9.300 8,220 -0.20(-2.11%)
Mar 03, 2017 9.550 9.595 9.400 9.500 9,179 -0.10(-1.04%)
Mar 02, 2017 9.500 9.600 9.500 9.600 8,344 +0.10(+1.05%)
Mar 01, 2017 9.450 9.500 9.300 9.500 15,790 +0.15(+1.60%)
Feb 28, 2017 9.700 9.700 9.300 9.350 34,030 -0.45(-4.59%)
Feb 27, 2017 9.750 9.900 9.650 9.800 15,366 -0.05(-0.51%)
Feb 24, 2017 9.740 9.850 9.600 9.850 12,910 +0.05(+0.51%)
Feb 23, 2017 9.850 9.900 9.685 9.800 15,971 -0.10(-1.01%)
Feb 22, 2017 9.950 10.05 9.755 9.900 22,867 +0.00(+0.00%)
Feb 21, 2017 10.20 10.20 9.840 9.900 29,023 -0.15(-1.49%)
Feb 17, 2017 10.05 10.05 10.05 0 +0.15(+1.52%)
Feb 16, 2017 9.800 9.950 9.800 9.900 9,613 +0.05(+0.51%)
Feb 15, 2017 9.850 10.10 9.850 9.850 26,049 -0.15(-1.50%)
Feb 14, 2017 9.950 10.00 9.850 10.00 18,829 +0.00(+0.00%)
Feb 13, 2017 9.550 10.05 9.550 10.00 20,870 +0.45(+4.71%)
Feb 10, 2017 9.500 9.550 9.418 9.550 17,004 +0.05(+0.53%)
Feb 09, 2017 9.350 9.500 9.350 9.500 14,115 +0.25(+2.70%)
Feb 08, 2017 9.650 9.650 9.250 9.250 8,560 -0.35(-3.65%)
Feb 07, 2017 9.750 9.750 9.600 9.600 4,029 -0.05(-0.52%)
Feb 06, 2017 9.800 9.900 9.650 9.650 35,221 -0.10(-1.03%)
Feb 03, 2017 9.600 9.750 9.515 9.750 4,141 +0.30(+3.17%)
Feb 02, 2017 9.500 9.500 9.350 9.450 12,185 -0.05(-0.53%)
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.