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, 2017
4.586
4.746
4.545
4.666
83,320
+0.12(+2.66%)
May 30, 2017
4.626
4.626
4.505
4.545
53,639
-0.08(-1.74%)
May 26, 2017
4.647
4.746
4.505
4.626
202,953
+0.00(+0.00%)
May 25, 2017
4.787
4.832
4.626
4.626
48,066
-0.16(-3.36%)
May 24, 2017
4.746
4.907
4.706
4.787
65,255
+0.00(+0.00%)
May 23, 2017
4.867
4.907
4.706
4.787
154,983
-0.12(-2.46%)
May 22, 2017
4.746
4.948
4.746
4.907
93,192
+0.16(+3.39%)
May 19, 2017
4.988
5.020
4.706
4.746
99,454
-0.28(-5.60%)
May 18, 2017
5.229
5.229
4.948
5.028
57,227
-0.08(-1.57%)
May 17, 2017
5.147
5.186
5.030
5.108
57,544
-0.04(-0.76%)
May 16, 2017
5.069
5.264
5.069
5.147
101,829
+0.12(+2.33%)
May 15, 2017
4.952
5.030
4.913
5.030
32,632
+0.08(+1.57%)
May 12, 2017
4.836
4.991
4.758
4.952
43,889
+0.04(+0.79%)
May 11, 2017
4.952
4.952
4.875
4.913
37,989
+0.00(+0.00%)
May 10, 2017
4.952
5.030
4.875
4.913
90,452
-0.08(-1.56%)
May 09, 2017
5.303
5.381
4.991
4.991
53,400
-0.31(-5.88%)
May 08, 2017
5.459
5.498
5.303
5.303
55,862
-0.16(-2.86%)
May 05, 2017
5.498
5.498
5.420
5.459
19,004
+0.00(+0.00%)
May 04, 2017
5.264
5.504
5.264
5.459
76,891
+0.19(+3.70%)
May 03, 2017
5.810
5.828
5.264
5.264
157,623
-0.58(-10.00%)
May 02, 2017
5.927
5.966
5.849
5.849
16,351
-0.04(-0.66%)
May 01, 2017
6.044
6.044
5.810
5.888
42,515
-0.12(-1.95%)
Apr 28, 2017
6.122
6.122
5.966
6.005
44,604
-0.08(-1.28%)
Apr 27, 2017
6.278
6.278
6.044
6.083
52,354
-0.16(-2.50%)
Apr 26, 2017
6.239
6.278
6.200
6.239
23,460
-0.04(-0.62%)
Apr 25, 2017
6.239
6.278
6.239
6.278
16,227
+0.00(+0.00%)
Apr 24, 2017
6.356
6.356
6.239
6.278
38,662
-0.04(-0.62%)
Apr 21, 2017
6.239
6.434
6.239
6.317
26,074
+0.04(+0.62%)
Apr 20, 2017
6.239
6.395
6.200
6.278
33,182
+0.08(+1.26%)
Apr 19, 2017
6.200
6.395
6.122
6.200
42,023
+0.00(+0.00%)
Apr 18, 2017
6.239
6.356
6.161
6.200
32,572
-0.08(-1.24%)
Apr 17, 2017
6.434
6.495
6.200
6.278
66,234
-0.19(-3.01%)
Apr 13, 2017
6.356
6.512
6.278
6.473
40,677
+0.16(+2.47%)
Apr 12, 2017
6.161
6.434
6.126
6.317
34,580
+0.19(+3.18%)
Apr 11, 2017
5.927
6.356
5.888
6.122
53,823
+0.23(+3.97%)
Apr 10, 2017
5.927
6.044
5.888
5.888
70,641
-0.08(-1.31%)
Apr 07, 2017
5.849
6.005
5.849
5.966
56,860
+0.12(+2.00%)
Apr 06, 2017
6.083
6.122
5.732
5.849
71,812
-0.19(-3.23%)
Apr 05, 2017
6.317
6.434
6.005
6.044
86,508
-0.23(-3.73%)
Apr 04, 2017
6.434
6.473
6.239
6.278
34,995
-0.12(-1.83%)
Apr 03, 2017
6.473
6.551
6.395
6.395
31,595
-0.08(-1.20%)
Mar 31, 2017
6.473
6.551
6.395
6.473
33,609
+0.00(+0.00%)
Mar 30, 2017
6.434
6.512
6.434
6.473
14,686
+0.04(+0.61%)
Mar 29, 2017
6.278
6.512
6.239
6.434
36,194
+0.12(+1.85%)
Mar 28, 2017
6.278
6.356
6.239
6.317
35,980
+0.00(+0.00%)
Mar 27, 2017
6.161
6.395
6.161
6.317
33,823
+0.12(+1.89%)
Mar 24, 2017
6.278
6.317
6.200
6.200
36,290
-0.04(-0.63%)
Mar 23, 2017
6.200
6.239
6.200
6.239
32,949
+0.04(+0.63%)
Mar 22, 2017
6.317
6.327
6.200
6.200
29,953
-0.12(-1.85%)
Mar 21, 2017
6.434
6.434
6.122
6.317
66,581
-0.12(-1.82%)
Mar 20, 2017
6.473
6.473
6.395
6.434
31,921
-0.08(-1.20%)
Mar 17, 2017
6.746
6.753
6.239
6.512
95,264
-0.31(-4.57%)
Mar 16, 2017
6.707
6.902
6.707
6.824
62,925
-0.04(-0.57%)
Mar 15, 2017
6.980
6.980
6.824
6.863
27,227
-0.04(-0.56%)
Mar 14, 2017
7.058
7.058
6.902
6.902
40,437
-0.19(-2.75%)
Mar 13, 2017
7.331
7.331
6.941
7.097
86,453
-0.19(-2.67%)
Mar 10, 2017
7.487
7.487
7.292
7.292
12,432
+0.00(+0.00%)
Mar 09, 2017
7.292
7.799
7.292
7.292
39,838
+0.00(+0.00%)
Mar 08, 2017
7.292
7.331
7.214
7.292
9,768
+0.08(+1.08%)
Mar 07, 2017
7.214
7.292
7.175
7.214
18,514
-0.04(-0.54%)
Mar 06, 2017
7.448
7.448
7.253
7.253
10,539
-0.16(-2.11%)
Mar 03, 2017
7.448
7.483
7.331
7.409
11,769
-0.08(-1.04%)
Mar 02, 2017
7.409
7.487
7.409
7.487
10,698
+0.08(+1.05%)
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
.