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, 2019
4.409
4.796
4.409
4.736
50,421
+0.18(+3.91%)
Jan 30, 2019
4.379
4.558
4.360
4.558
27,288
+0.17(+3.84%)
Jan 29, 2019
4.290
4.568
4.231
4.389
72,444
+0.10(+2.31%)
Jan 28, 2019
3.963
4.340
3.963
4.290
38,537
+0.34(+8.52%)
Jan 25, 2019
3.963
3.963
3.953
3.953
26,745
-0.01(-0.25%)
Jan 24, 2019
3.963
3.963
3.864
3.963
73,978
+0.00(+0.00%)
Jan 23, 2019
3.874
4.062
3.874
3.963
68,515
+0.06(+1.52%)
Jan 22, 2019
4.023
4.112
3.904
3.904
73,593
-0.20(-4.83%)
Jan 18, 2019
3.904
4.161
3.904
4.102
80,942
+0.12(+2.99%)
Jan 17, 2019
3.963
4.013
3.943
3.983
11,078
+0.02(+0.50%)
Jan 16, 2019
3.854
4.013
3.854
3.963
32,431
+0.10(+2.56%)
Jan 15, 2019
3.934
3.943
3.854
3.864
20,562
-0.09(-2.26%)
Jan 14, 2019
4.013
4.142
3.775
3.953
27,764
-0.05(-1.24%)
Jan 11, 2019
4.013
4.013
3.993
4.003
16,854
+0.00(+0.00%)
Jan 10, 2019
3.874
4.082
3.874
4.003
47,054
+0.11(+2.80%)
Jan 09, 2019
3.815
3.914
3.814
3.894
11,661
+0.10(+2.61%)
Jan 08, 2019
3.844
3.854
3.775
3.795
19,653
-0.07(-1.79%)
Jan 07, 2019
3.864
3.874
3.815
3.864
50,803
+0.00(+0.00%)
Jan 04, 2019
3.864
3.884
3.844
3.864
43,297
+0.05(+1.30%)
Jan 03, 2019
3.785
3.864
3.785
3.815
6,917
+0.04(+1.05%)
Jan 02, 2019
3.844
3.844
3.656
3.775
22,770
-0.05(-1.30%)
Dec 31, 2018
3.834
3.904
3.765
3.825
59,546
-0.02(-0.52%)
Dec 28, 2018
3.815
3.953
3.810
3.844
74,180
+0.07(+1.84%)
Dec 27, 2018
3.716
3.884
3.716
3.775
46,566
+0.08(+2.14%)
Dec 26, 2018
3.765
3.805
3.677
3.696
29,927
+0.01(+0.27%)
Dec 24, 2018
3.329
3.716
3.280
3.686
55,509
+0.37(+11.04%)
Dec 21, 2018
3.418
3.468
3.299
3.319
134,029
-0.07(-2.05%)
Dec 20, 2018
3.815
3.815
3.131
3.389
123,129
-0.54(-13.85%)
Dec 19, 2018
4.152
4.152
3.805
3.934
46,010
-0.22(-5.25%)
Dec 18, 2018
4.082
4.300
4.051
4.152
15,946
+0.07(+1.70%)
Dec 17, 2018
4.062
4.211
4.062
4.082
22,600
+0.02(+0.49%)
Dec 14, 2018
4.320
4.389
4.013
4.062
37,039
-0.17(-3.98%)
Dec 13, 2018
4.419
4.469
4.231
4.231
24,079
-0.19(-4.26%)
Dec 12, 2018
4.469
4.558
4.419
4.419
13,230
-0.04(-0.89%)
Dec 11, 2018
4.469
4.558
4.400
4.459
20,860
+0.01(+0.22%)
Dec 10, 2018
4.657
4.711
4.310
4.449
54,104
-0.20(-4.26%)
Dec 07, 2018
4.934
4.954
4.498
4.647
37,140
-0.30(-6.01%)
Dec 06, 2018
5.014
5.073
4.944
4.944
23,932
-0.13(-2.54%)
Dec 04, 2018
5.192
5.202
5.048
5.073
5,954
-0.12(-2.29%)
Dec 03, 2018
5.083
5.202
5.038
5.192
38,875
+0.15(+2.95%)
Nov 30, 2018
5.103
5.152
4.974
5.043
22,102
-0.13(-2.49%)
Nov 29, 2018
5.172
5.222
5.124
5.172
49,977
+0.00(+0.00%)
Nov 28, 2018
5.301
5.301
5.083
5.172
84,842
-0.18(-3.33%)
Nov 27, 2018
5.350
5.410
5.281
5.350
41,163
+0.02(+0.37%)
Nov 26, 2018
5.436
5.483
5.273
5.331
118,637
-0.02(-0.36%)
Nov 23, 2018
5.235
5.407
5.235
5.350
19,365
+0.11(+2.19%)
Nov 21, 2018
5.235
5.235
5.235
0
-0.04(-0.72%)
Nov 20, 2018
5.273
5.282
5.189
5.273
12,562
-0.02(-0.36%)
Nov 19, 2018
5.312
5.312
5.254
5.292
14,438
-0.02(-0.37%)
Nov 16, 2018
5.321
5.350
5.264
5.312
46,162
-0.01(-0.18%)
Nov 15, 2018
5.312
5.321
5.212
5.321
27,409
+0.07(+1.27%)
Nov 14, 2018
5.015
5.445
5.015
5.254
48,996
+0.11(+2.23%)
Nov 13, 2018
4.987
5.140
4.987
5.140
15,562
+0.21(+4.26%)
Nov 12, 2018
5.197
5.226
4.929
4.929
78,176
-0.29(-5.49%)
Nov 09, 2018
5.101
5.216
5.101
5.216
16,853
-0.02(-0.37%)
Nov 08, 2018
5.120
5.235
5.073
5.235
25,488
+0.11(+2.24%)
Nov 07, 2018
5.140
5.194
5.120
5.120
8,743
-0.04(-0.74%)
Nov 06, 2018
5.168
5.206
5.130
5.159
11,962
-0.05(-0.92%)
Nov 05, 2018
5.073
5.206
5.073
5.206
16,480
+0.12(+2.44%)
Nov 02, 2018
5.111
5.111
5.082
5.082
5,757
-0.02(-0.37%)
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
.