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 (%)
Jan 31, 2018
5.478
5.564
5.478
5.478
12,083
+0.00(+0.00%)
Jan 30, 2018
5.521
5.564
5.478
5.478
39,521
-0.09(-1.54%)
Jan 29, 2018
5.564
5.632
5.564
5.564
12,894
-0.09(-1.52%)
Jan 26, 2018
5.607
5.656
5.564
5.649
7,426
+0.00(+0.00%)
Jan 25, 2018
5.735
5.735
5.564
5.649
9,721
-0.04(-0.75%)
Jan 24, 2018
5.735
5.735
5.692
5.692
8,544
-0.09(-1.48%)
Jan 23, 2018
5.821
5.821
5.692
5.778
8,722
+0.00(+0.00%)
Jan 22, 2018
5.770
5.791
5.654
5.778
17,470
+0.00(+0.00%)
Jan 19, 2018
5.692
5.778
5.692
5.778
13,883
+0.04(+0.75%)
Jan 18, 2018
5.692
5.750
5.692
5.735
9,661
+0.04(+0.75%)
Jan 17, 2018
5.649
5.697
5.635
5.692
14,982
+0.04(+0.76%)
Jan 16, 2018
5.821
5.821
5.564
5.649
19,162
-0.09(-1.49%)
Jan 12, 2018
5.735
5.735
5.735
0
+0.26(+4.69%)
Jan 11, 2018
5.521
5.564
5.478
5.478
12,890
-0.04(-0.78%)
Jan 10, 2018
5.478
5.564
5.478
5.521
10,059
-0.04(-0.77%)
Jan 09, 2018
5.542
5.564
5.478
5.564
14,769
+0.09(+1.56%)
Jan 08, 2018
5.478
5.521
5.478
5.478
14,095
-0.04(-0.78%)
Jan 05, 2018
5.478
5.564
5.478
5.521
5,801
+0.04(+0.78%)
Jan 04, 2018
5.521
5.532
5.478
5.478
17,306
+0.00(+0.00%)
Jan 03, 2018
5.607
5.692
5.478
5.478
17,678
-0.13(-2.29%)
Jan 02, 2018
5.607
5.611
5.564
5.607
16,368
+0.04(+0.77%)
Dec 29, 2017
5.564
5.564
5.564
0
-0.04(-0.76%)
Dec 28, 2017
5.735
5.735
5.564
5.607
6,803
-0.13(-2.24%)
Dec 27, 2017
5.692
5.778
5.692
5.735
4,493
+0.09(+1.52%)
Dec 26, 2017
5.735
5.735
5.607
5.649
10,446
-0.09(-1.49%)
Dec 22, 2017
6.035
6.035
5.692
5.735
34,897
-0.39(-6.29%)
Dec 21, 2017
5.564
6.120
5.564
6.120
103,918
+0.56(+10.00%)
Dec 20, 2017
5.607
5.645
5.521
5.564
10,575
+0.00(+0.00%)
Dec 19, 2017
5.735
5.735
5.521
5.564
15,209
-0.17(-2.99%)
Dec 18, 2017
5.692
5.735
5.649
5.735
11,704
+0.04(+0.75%)
Dec 15, 2017
5.564
5.735
5.478
5.692
52,796
+0.13(+2.31%)
Dec 14, 2017
5.564
5.607
5.521
5.564
24,782
-0.04(-0.76%)
Dec 13, 2017
5.607
5.649
5.478
5.607
24,597
+0.04(+0.77%)
Dec 12, 2017
5.564
5.649
5.521
5.564
21,214
+0.00(+0.00%)
Dec 11, 2017
5.649
5.778
5.521
5.564
15,791
+0.00(+0.00%)
Dec 08, 2017
5.649
5.735
5.564
5.564
19,349
+0.00(+0.00%)
Dec 07, 2017
5.478
5.992
5.478
34,320
+0.00(+0.00%)
Dec 06, 2017
5.564
5.649
5.435
5.435
36,707
-0.09(-1.55%)
Dec 05, 2017
5.906
5.992
5.521
5.521
47,207
-0.39(-6.52%)
Dec 04, 2017
5.735
5.992
5.692
5.906
93,335
+0.21(+3.76%)
Dec 01, 2017
6.035
6.035
5.778
5.692
35,976
-0.39(-6.34%)
Nov 30, 2017
5.821
6.077
5.778
6.077
80,666
+0.26(+4.41%)
Nov 29, 2017
5.692
5.863
5.607
5.821
87,575
+0.17(+3.03%)
Nov 28, 2017
5.649
5.735
5.521
5.649
61,492
+0.00(+0.00%)
Nov 27, 2017
5.564
5.692
5.435
5.649
82,349
+0.04(+0.76%)
Nov 24, 2017
5.521
5.607
5.478
5.607
28,350
+0.09(+1.55%)
Nov 22, 2017
5.435
5.692
5.350
5.521
161,667
+0.00(+0.00%)
Nov 21, 2017
5.272
5.604
5.189
5.521
247,694
+0.25(+4.72%)
Nov 20, 2017
4.940
5.272
4.898
5.272
186,776
+0.29(+5.83%)
Nov 17, 2017
4.774
4.981
4.774
4.981
67,863
+0.25(+5.26%)
Nov 16, 2017
4.691
4.774
4.608
4.732
47,377
+0.12(+2.70%)
Nov 15, 2017
4.691
4.691
4.608
4.608
39,056
-0.08(-1.77%)
Nov 14, 2017
4.815
4.981
4.691
4.691
55,731
-0.12(-2.59%)
Nov 13, 2017
4.940
4.940
4.815
4.815
43,600
-0.08(-1.69%)
Nov 10, 2017
4.857
5.064
4.815
4.898
38,465
+0.08(+1.72%)
Nov 09, 2017
4.815
4.857
4.608
4.815
52,121
+0.00(+0.00%)
Nov 08, 2017
4.649
4.898
4.566
4.815
72,378
+0.21(+4.50%)
Nov 07, 2017
4.649
4.655
4.608
4.608
17,563
-0.08(-1.77%)
Nov 06, 2017
4.732
4.811
4.649
4.691
33,546
-0.08(-1.74%)
Nov 03, 2017
4.691
4.819
4.615
4.774
34,762
+0.04(+0.88%)
Nov 02, 2017
4.774
4.815
4.608
4.732
95,716
-0.04(-0.87%)
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
.