Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.439
4.482
4.388
4.424
33,581
-0.04(-0.82%)
May 27, 2016
4.329
4.460
4.460
4.460
23,873
+0.07(+1.66%)
May 26, 2016
4.482
4.482
4.286
4.388
38,596
-0.07(-1.47%)
May 25, 2016
4.504
4.555
4.351
4.453
39,003
-0.01(-0.16%)
May 24, 2016
4.504
4.570
4.431
4.460
55,807
+0.01(+0.16%)
May 23, 2016
4.584
4.606
4.169
4.453
130,964
-0.14(-3.02%)
May 20, 2016
4.293
4.606
4.138
4.592
52,357
+0.31(+7.14%)
May 19, 2016
4.314
4.363
4.229
4.286
86,217
+0.03(+0.66%)
May 18, 2016
4.215
4.278
4.194
4.257
68,341
+0.06(+1.34%)
May 17, 2016
3.982
4.201
3.940
4.201
84,115
+0.26(+6.62%)
May 16, 2016
3.856
3.989
3.856
3.940
25,583
+0.13(+3.33%)
May 13, 2016
4.018
4.018
3.605
3.813
183,084
-0.11(-2.87%)
May 12, 2016
4.053
4.074
3.884
3.926
75,419
-0.13(-3.13%)
May 11, 2016
4.145
4.166
4.053
4.053
13,527
-0.09(-2.21%)
May 10, 2016
4.138
4.159
4.060
4.145
25,433
+0.04(+0.86%)
May 09, 2016
4.187
4.187
4.102
4.109
9,028
-0.05(-1.19%)
May 06, 2016
4.053
4.208
4.046
4.159
20,910
+0.13(+3.15%)
May 05, 2016
4.215
4.215
3.990
4.032
10,030
-0.17(-4.03%)
May 04, 2016
4.180
4.250
4.102
4.201
24,935
-0.04(-0.83%)
May 03, 2016
4.441
4.497
4.166
4.236
28,332
-0.27(-5.95%)
May 02, 2016
4.582
4.582
4.462
4.504
7,340
-0.11(-2.29%)
Apr 29, 2016
4.694
4.730
4.455
4.610
83,900
-0.06(-1.21%)
Apr 28, 2016
4.737
4.751
4.652
4.666
21,639
-0.11(-2.22%)
Apr 27, 2016
4.652
4.814
4.546
4.772
133,857
+0.23(+4.96%)
Apr 26, 2016
4.300
4.567
4.300
4.546
26,910
+0.32(+7.50%)
Apr 25, 2016
4.314
4.314
4.166
4.229
23,865
-0.05(-1.15%)
Apr 22, 2016
4.215
4.300
4.215
4.278
10,613
+0.08(+1.85%)
Apr 21, 2016
4.321
4.321
4.138
4.201
7,611
-0.08(-1.97%)
Apr 20, 2016
4.525
4.555
4.077
4.286
137,087
-0.16(-3.49%)
Apr 19, 2016
4.349
4.708
4.321
4.441
203,218
+0.16(+3.62%)
Apr 18, 2016
4.490
4.582
4.159
4.286
139,308
-0.20(-4.40%)
Apr 15, 2016
4.194
4.532
4.194
4.483
44,831
+0.27(+6.53%)
Apr 14, 2016
4.300
4.314
4.159
4.208
48,310
-0.10(-2.29%)
Apr 13, 2016
4.300
4.335
4.201
4.307
79,938
+0.04(+0.83%)
Apr 12, 2016
4.222
4.293
4.194
4.271
20,629
+0.04(+1.00%)
Apr 11, 2016
3.877
4.243
3.877
4.229
53,078
+0.37(+9.69%)
Apr 08, 2016
3.863
3.894
3.736
3.856
9,004
+0.06(+1.67%)
Apr 07, 2016
3.834
3.877
3.644
3.792
32,470
-0.10(-2.54%)
Apr 06, 2016
3.912
3.912
3.806
3.891
21,488
+0.01(+0.18%)
Apr 05, 2016
4.018
4.018
3.870
3.884
50,818
-0.20(-5.00%)
Apr 04, 2016
4.039
4.264
3.933
4.088
155,892
+0.07(+1.75%)
Apr 01, 2016
3.877
4.293
3.863
4.018
126,428
+0.14(+3.64%)
Mar 31, 2016
3.912
3.937
3.863
3.877
29,005
-0.09(-2.31%)
Mar 30, 2016
3.870
4.067
3.785
3.968
96,706
+0.13(+3.30%)
Mar 29, 2016
3.771
3.877
3.595
3.841
35,933
+0.08(+2.06%)
Mar 28, 2016
4.018
4.018
3.750
3.764
61,216
-0.13(-3.44%)
Mar 24, 2016
3.806
3.898
3.898
3.898
61,998
+0.03(+0.73%)
Mar 23, 2016
4.152
4.152
3.813
3.870
116,675
-0.27(-6.63%)
Mar 22, 2016
4.286
4.328
4.081
4.145
30,026
-0.23(-5.16%)
Mar 21, 2016
4.405
4.419
4.328
4.370
51,106
+0.00(+0.00%)
Mar 18, 2016
3.968
4.405
3.757
4.370
106,227
+0.22(+5.26%)
Mar 17, 2016
4.081
4.257
4.046
4.152
69,702
+0.10(+2.43%)
Mar 16, 2016
4.215
4.257
3.905
4.053
123,761
-0.15(-3.52%)
Mar 15, 2016
3.940
4.352
3.841
4.201
144,023
+0.27(+7.00%)
Mar 14, 2016
4.138
4.342
3.849
3.926
146,549
-0.25(-6.07%)
Mar 11, 2016
3.849
4.229
3.815
4.180
174,218
+0.40(+10.63%)
Mar 10, 2016
4.025
4.102
3.771
3.778
159,601
-0.23(-5.63%)
Mar 09, 2016
4.215
4.307
3.799
4.004
128,551
-0.19(-4.54%)
Mar 08, 2016
4.208
4.398
3.686
4.194
112,529
-0.02(-0.50%)
Mar 07, 2016
4.116
4.370
4.102
4.215
118,717
+0.10(+2.40%)
Mar 04, 2016
3.975
4.236
3.785
4.116
47,731
+0.10(+2.46%)
Mar 03, 2016
4.046
4.264
3.933
4.018
86,666
-0.04(-1.04%)
Mar 02, 2016
3.884
4.060
3.884
4.060
54,992
+0.18(+4.73%)
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
.