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 9.750 10.00 9.605 9.800 18,646 +0.05(+0.51%)
Nov 29, 2016 9.650 9.750 9.650 9.750 9,956 +0.10(+1.04%)
Nov 28, 2016 9.950 10.00 9.650 9.650 20,320 -0.30(-3.02%)
Nov 25, 2016 9.750 10.00 9.750 9.950 15,994 +0.15(+1.53%)
Nov 23, 2016 9.800 9.800 9.800 0 +0.15(+1.55%)
Nov 22, 2016 9.400 9.650 9.050 9.650 26,058 +0.40(+4.32%)
Nov 21, 2016 9.950 10.00 9.000 9.250 34,965 -0.65(-6.57%)
Nov 18, 2016 10.00 10.00 9.550 9.900 22,677 -0.15(-1.49%)
Nov 17, 2016 10.30 10.65 10.00 10.05 46,192 -0.35(-3.37%)
Nov 16, 2016 9.800 10.50 9.750 10.40 52,638 +0.90(+9.47%)
Nov 15, 2016 9.400 9.500 9.300 9.500 23,982 +0.15(+1.60%)
Nov 14, 2016 9.850 9.900 9.250 9.350 35,053 -0.35(-3.61%)
Nov 11, 2016 9.300 10.25 9.219 9.700 53,400 +0.35(+3.74%)
Nov 10, 2016 8.750 9.500 8.500 9.350 23,065 +0.65(+7.47%)
Nov 09, 2016 8.450 8.700 8.155 8.700 14,919 +0.15(+1.75%)
Nov 08, 2016 8.700 8.700 8.450 8.550 7,420 -0.15(-1.72%)
Nov 07, 2016 8.950 9.000 8.550 8.700 35,131 -0.05(-0.57%)
Nov 04, 2016 8.600 8.800 8.600 8.750 11,276 +0.10(+1.16%)
Nov 03, 2016 8.650 8.700 8.650 8.650 15,601 +0.10(+1.17%)
Nov 02, 2016 9.000 9.000 8.550 8.550 20,237 -0.35(-3.93%)
Nov 01, 2016 8.950 9.000 8.900 8.900 7,956 +0.05(+0.56%)
Oct 31, 2016 9.000 9.000 8.668 8.850 23,087 -0.20(-2.21%)
Oct 28, 2016 9.178 9.250 9.050 9.050 14,162 -0.15(-1.63%)
Oct 27, 2016 9.400 9.400 9.150 9.200 10,496 -0.05(-0.54%)
Oct 26, 2016 9.250 9.350 8.945 9.250 14,992 -0.05(-0.54%)
Oct 25, 2016 9.350 9.400 9.300 9.300 16,070 -0.05(-0.53%)
Oct 24, 2016 9.200 9.400 9.200 9.350 35,590 +0.20(+2.19%)
Oct 21, 2016 8.950 9.300 8.950 9.150 24,448 +0.10(+1.10%)
Oct 20, 2016 8.900 9.050 8.900 9.050 15,292 +0.15(+1.69%)
Oct 19, 2016 8.950 9.000 8.700 8.900 6,631 -0.05(-0.56%)
Oct 18, 2016 9.000 9.000 8.900 8.950 8,663 -0.05(-0.56%)
Oct 17, 2016 8.950 9.050 8.950 9.000 9,420 -0.04(-0.44%)
Oct 14, 2016 8.990 9.100 8.700 9.040 17,773 +0.11(+1.23%)
Oct 13, 2016 9.000 9.080 8.900 8.930 16,388 -0.16(-1.76%)
Oct 12, 2016 9.080 9.140 8.970 9.090 28,340 +0.03(+0.33%)
Oct 11, 2016 9.090 9.100 8.950 9.060 15,446 -0.04(-0.44%)
Oct 10, 2016 8.800 9.100 8.799 9.100 36,237 +0.31(+3.53%)
Oct 07, 2016 8.600 8.790 8.600 8.790 22,156 +0.08(+0.92%)
Oct 06, 2016 8.330 8.780 8.330 8.710 26,749 +0.42(+5.07%)
Oct 05, 2016 8.280 8.400 8.220 8.290 42,397 +0.05(+0.61%)
Oct 04, 2016 8.350 8.350 8.180 8.240 7,835 -0.14(-1.67%)
Oct 03, 2016 8.260 8.390 8.260 8.380 11,231 -0.03(-0.36%)
Sep 30, 2016 8.210 8.460 8.131 8.410 34,084 +0.25(+3.06%)
Sep 29, 2016 8.460 8.460 8.110 8.160 26,334 -0.44(-5.12%)
Sep 28, 2016 8.480 8.620 8.330 8.600 32,859 +0.17(+2.02%)
Sep 27, 2016 8.340 8.490 8.280 8.430 14,115 +0.09(+1.08%)
Sep 26, 2016 8.370 8.450 8.242 8.340 17,269 -0.09(-1.07%)
Sep 23, 2016 8.570 8.640 8.360 8.430 20,813 -0.14(-1.63%)
Sep 22, 2016 8.450 8.650 8.440 8.570 13,204 +0.14(+1.66%)
Sep 21, 2016 8.490 8.490 8.200 8.430 25,664 +0.04(+0.48%)
Sep 20, 2016 8.600 8.720 8.390 8.390 29,660 -0.20(-2.33%)
Sep 19, 2016 8.390 8.710 8.310 8.590 53,384 +0.25(+3.00%)
Sep 16, 2016 7.980 8.340 7.970 8.340 90,358 +0.29(+3.60%)
Sep 15, 2016 7.690 8.250 7.630 8.050 54,491 +0.47(+6.20%)
Sep 14, 2016 7.600 7.690 7.450 7.580 53,174 +0.10(+1.34%)
Sep 13, 2016 7.950 7.950 7.450 7.480 68,079 -0.49(-6.15%)
Sep 12, 2016 7.890 8.160 7.780 7.970 80,314 +0.14(+1.79%)
Sep 09, 2016 8.080 8.240 7.770 7.830 87,036 -0.25(-3.09%)
Sep 08, 2016 8.190 8.450 7.980 8.080 158,191 -0.08(-0.98%)
Sep 07, 2016 8.080 8.410 8.030 8.160 133,965 +0.15(+1.87%)
Sep 06, 2016 7.480 8.080 7.480 8.010 190,320 +0.54(+7.23%)
Sep 02, 2016 7.330 7.470 7.470 7.470 143,000 +0.13(+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.