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 (%)
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%)
Nov 01, 2018
5.058
5.111
5.058
5.101
8,569
+0.09(+1.71%)
Oct 31, 2018
5.063
5.073
5.015
5.015
10,768
-0.01(-0.19%)
Oct 30, 2018
5.025
5.101
4.996
5.025
12,295
+0.00(+0.00%)
Oct 29, 2018
5.025
5.025
4.941
5.025
7,632
-0.01(-0.28%)
Oct 26, 2018
4.920
5.044
4.920
5.039
13,608
+0.12(+2.43%)
Oct 25, 2018
4.987
4.987
4.920
4.920
2,839
-0.01(-0.19%)
Oct 24, 2018
4.920
5.006
4.920
4.929
13,869
+0.04(+0.78%)
Oct 23, 2018
4.939
4.968
4.891
4.891
7,054
-0.07(-1.35%)
Oct 22, 2018
4.996
4.996
4.920
4.958
11,427
-0.01(-0.19%)
Oct 19, 2018
4.968
5.006
4.939
4.968
70,971
+0.00(+0.00%)
Oct 18, 2018
5.025
5.043
4.929
4.968
32,047
-0.10(-1.89%)
Oct 17, 2018
5.073
5.101
5.063
5.063
7,834
-0.03(-0.56%)
Oct 16, 2018
5.073
5.101
5.063
5.092
7,925
+0.03(+0.57%)
Oct 15, 2018
5.092
5.101
5.063
5.063
28,408
+0.00(+0.00%)
Oct 12, 2018
5.054
5.101
5.049
5.063
14,759
+0.05(+0.95%)
Oct 11, 2018
5.063
5.086
5.015
5.015
17,517
-0.05(-0.94%)
Oct 10, 2018
5.092
5.111
5.063
5.063
15,570
-0.02(-0.38%)
Oct 09, 2018
5.101
5.111
5.082
5.082
12,988
-0.02(-0.37%)
Oct 08, 2018
5.063
5.101
5.063
5.101
11,350
+0.04(+0.75%)
Oct 05, 2018
5.063
5.092
5.063
5.063
12,666
-0.02(-0.38%)
Oct 04, 2018
5.111
5.111
5.063
5.082
22,128
-0.01(-0.19%)
Oct 03, 2018
5.063
5.092
5.063
5.092
13,764
+0.03(+0.57%)
Oct 02, 2018
5.054
5.092
5.054
5.063
26,053
-0.01(-0.19%)
Oct 01, 2018
5.015
5.111
4.999
5.073
33,666
+0.06(+1.14%)
Sep 28, 2018
5.063
5.111
5.015
5.015
10,886
+0.00(+0.00%)
Sep 27, 2018
5.063
5.111
5.015
5.015
13,472
-0.05(-0.94%)
Sep 26, 2018
5.054
5.111
5.015
5.063
18,081
+0.10(+1.92%)
Sep 25, 2018
5.015
5.063
4.968
4.968
126,698
-0.05(-0.95%)
Sep 24, 2018
5.111
5.159
5.015
5.015
24,848
-0.10(-1.87%)
Sep 21, 2018
5.159
5.159
5.063
5.111
9,735
+0.00(+0.00%)
Sep 20, 2018
5.015
5.206
5.015
5.111
45,550
+0.05(+0.94%)
Sep 19, 2018
5.015
5.063
5.015
5.063
32,249
+0.05(+0.95%)
Sep 18, 2018
5.015
5.063
5.015
5.015
7,751
+0.00(+0.00%)
Sep 17, 2018
5.015
5.063
5.015
5.015
36,934
+0.05(+0.96%)
Sep 14, 2018
5.015
5.063
4.968
4.968
63,225
-0.05(-0.95%)
Sep 13, 2018
5.063
5.111
5.015
5.015
8,558
-0.05(-0.94%)
Sep 12, 2018
5.015
5.063
4.992
5.063
93,206
+0.05(+0.95%)
Sep 11, 2018
5.063
5.063
5.015
5.015
33,951
-0.05(-0.94%)
Sep 10, 2018
5.063
5.063
5.015
5.063
45,720
+0.05(+0.95%)
Sep 07, 2018
5.063
5.063
4.968
5.015
16,539
-0.05(-0.94%)
Sep 06, 2018
5.015
5.063
5.015
5.063
54,687
+0.05(+0.95%)
Sep 05, 2018
5.063
5.063
5.005
5.015
13,074
+0.00(+0.00%)
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
.