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 29, 2020
0.4700
0.4700
0.4298
0.4499
143,100
+0.01(+1.86%)
May 28, 2020
0.4895
0.4899
0.4006
0.4417
439,725
-0.00(-0.74%)
May 27, 2020
0.4000
0.4700
0.3980
0.4450
436,754
+0.05(+12.66%)
May 26, 2020
0.3885
0.4000
0.3700
0.3950
155,225
+0.03(+6.76%)
May 22, 2020
0.3900
0.3900
0.3507
0.3700
190,700
+0.00(+0.35%)
May 21, 2020
0.3700
0.4000
0.3600
0.3687
237,928
-0.02(-4.97%)
May 20, 2020
0.4000
0.3992
0.3600
0.3880
272,581
+0.01(+2.11%)
May 19, 2020
0.4100
0.4600
0.2900
0.3800
1,212,732
-0.04(-9.31%)
May 18, 2020
0.3465
0.4700
0.2951
0.4190
1,972,026
+0.09(+26.97%)
May 15, 2020
0.3380
0.3380
0.3121
0.3300
98,400
+0.02(+6.42%)
May 14, 2020
0.3142
0.3299
0.3000
0.3101
109,525
-0.01(-2.76%)
May 13, 2020
0.3300
0.3300
0.3000
0.3189
132,501
-0.01(-2.39%)
May 12, 2020
0.3200
0.3300
0.3060
0.3267
107,177
+0.02(+5.39%)
May 11, 2020
0.3500
0.3500
0.3000
0.3100
434,351
-0.02(-5.11%)
May 08, 2020
0.3550
0.3600
0.3210
0.3267
287,200
-0.02(-6.66%)
May 07, 2020
0.3800
0.4000
0.3100
0.3500
450,909
+0.05(+16.63%)
May 06, 2020
0.3701
0.4015
0.2800
0.3001
478,993
-0.10(-24.60%)
May 05, 2020
0.4500
0.5200
0.3450
0.3980
613,087
-0.06(-13.50%)
May 04, 2020
0.4986
0.4986
0.4600
0.4601
57,655
-0.01(-3.12%)
May 01, 2020
0.4700
0.4910
0.4700
0.4749
31,400
-0.03(-5.02%)
Apr 30, 2020
0.4900
0.5300
0.4800
0.5000
45,780
-0.03(-5.11%)
Apr 29, 2020
0.5145
0.5400
0.4702
0.5269
122,506
+0.03(+5.61%)
Apr 28, 2020
0.5200
0.5223
0.4499
0.4989
43,852
+0.02(+5.05%)
Apr 27, 2020
0.4890
0.5138
0.4200
0.4749
33,390
+0.01(+2.13%)
Apr 24, 2020
0.5200
0.5200
0.4500
0.4650
67,600
-0.05(-9.97%)
Apr 23, 2020
0.5150
0.5500
0.4600
0.5165
27,092
+0.03(+5.45%)
Apr 22, 2020
0.4566
0.5000
0.4450
0.4898
43,906
+0.07(+18.00%)
Apr 21, 2020
0.4446
0.5500
0.3900
0.4151
78,532
-0.08(-15.95%)
Apr 20, 2020
0.5300
0.5499
0.4927
0.4939
56,927
-0.06(-10.20%)
Apr 17, 2020
0.6100
0.6500
0.5400
0.5500
45,200
-0.00(-0.18%)
Apr 16, 2020
0.6088
0.6088
0.5500
0.5510
45,881
-0.03(-4.98%)
Apr 15, 2020
0.6300
0.6998
0.5200
0.5799
13,119
-0.02(-3.35%)
Apr 14, 2020
0.6405
0.6405
0.5000
0.6000
36,587
+0.02(+3.04%)
Apr 13, 2020
0.6100
0.7000
0.5500
0.5823
56,867
+0.00(+0.05%)
Apr 09, 2020
0.6501
0.6793
0.5800
0.5820
53,400
+0.00(+0.29%)
Apr 08, 2020
0.5200
0.6500
0.5198
0.5803
47,778
+0.09(+17.21%)
Apr 07, 2020
0.4840
0.5000
0.4500
0.4951
45,929
+0.06(+12.52%)
Apr 06, 2020
0.5000
0.5000
0.4320
0.4400
41,109
-0.01(-2.22%)
Apr 03, 2020
0.5500
0.5852
0.4500
0.4500
32,900
-0.13(-21.94%)
Apr 02, 2020
0.5787
0.6287
0.5185
0.5765
25,999
+0.03(+4.59%)
Apr 01, 2020
0.6700
0.6700
0.5000
0.5512
42,972
-0.13(-18.89%)
Mar 31, 2020
0.7000
0.7399
0.6600
0.6796
18,681
-0.02(-3.40%)
Mar 30, 2020
0.7966
0.8919
0.6501
0.7035
81,663
-0.18(-20.52%)
Mar 27, 2020
1.370
1.430
0.8200
0.8851
280,300
-0.36(-29.19%)
Mar 26, 2020
0.6100
1.460
0.6000
1.250
365,928
+0.57(+83.96%)
Mar 25, 2020
0.6900
0.6900
0.6235
0.6795
33,541
-0.00(-0.01%)
Mar 24, 2020
0.5503
0.7527
0.5503
0.6796
62,378
+0.14(+25.78%)
Mar 23, 2020
0.7702
0.7702
0.5000
0.5403
30,114
-0.21(-27.80%)
Mar 20, 2020
0.7778
0.8278
0.7100
0.7483
79,300
+0.03(+3.90%)
Mar 19, 2020
0.3500
1.030
0.3500
0.7202
114,211
+0.41(+129.29%)
Mar 18, 2020
0.6653
0.6653
0.2838
0.3141
37,922
-0.41(-56.56%)
Mar 17, 2020
0.9200
0.9246
0.7231
0.7231
11,734
-0.19(-21.11%)
Mar 16, 2020
0.9936
0.9936
0.8235
0.9166
30,357
-0.16(-15.13%)
Mar 13, 2020
1.060
1.180
0.9837
1.080
15,700
+0.09(+9.08%)
Mar 12, 2020
1.390
1.390
0.9600
0.9901
92,074
-0.49(-33.33%)
Mar 11, 2020
1.550
1.580
1.350
1.485
31,490
-0.11(-7.19%)
Mar 10, 2020
2.000
2.180
1.450
1.600
54,002
-0.30(-15.81%)
Mar 09, 2020
2.030
2.030
1.740
1.900
17,129
-0.21(-9.93%)
Mar 06, 2020
2.350
2.454
2.110
2.110
29,000
-0.29(-12.08%)
Mar 05, 2020
2.490
2.521
2.400
2.400
7,679
-0.15(-5.88%)
Mar 04, 2020
2.560
2.640
2.520
2.550
8,080
-0.05(-1.93%)
Mar 03, 2020
2.660
2.670
2.550
2.600
64,184
-0.12(-4.41%)
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
.