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 (%)
Apr 30, 2021
5.520
7.200
5.200
6.070
1,882,600
+0.63(+11.58%)
Apr 29, 2021
5.390
5.740
5.330
5.440
129,515
+0.08(+1.49%)
Apr 28, 2021
6.160
6.242
5.300
5.360
223,249
-0.73(-11.99%)
Apr 27, 2021
5.520
6.380
5.490
6.090
408,288
+0.57(+10.33%)
Apr 26, 2021
5.070
5.700
5.070
5.520
174,336
+0.47(+9.31%)
Apr 23, 2021
4.710
5.260
4.630
5.050
343,000
+0.31(+6.54%)
Apr 22, 2021
4.690
4.840
4.400
4.740
374,352
+0.07(+1.50%)
Apr 21, 2021
4.880
5.020
4.600
4.670
176,593
-0.25(-5.08%)
Apr 20, 2021
5.620
5.950
4.680
4.920
728,971
-0.87(-15.03%)
Apr 19, 2021
7.030
7.200
5.600
5.790
395,521
-1.11(-16.09%)
Apr 16, 2021
7.890
8.020
6.840
6.900
696,300
-1.21(-14.92%)
Apr 15, 2021
7.990
8.600
7.930
8.110
896,480
+0.18(+2.27%)
Apr 14, 2021
7.900
8.770
7.610
7.930
431,714
+0.01(+0.13%)
Apr 13, 2021
7.500
8.390
7.240
7.920
299,018
+0.42(+5.60%)
Apr 12, 2021
8.160
8.873
7.500
7.500
426,128
-0.84(-10.07%)
Apr 09, 2021
8.530
8.570
8.216
8.340
136,800
-0.21(-2.46%)
Apr 08, 2021
8.800
8.820
8.160
8.550
211,936
-0.20(-2.29%)
Apr 07, 2021
9.130
9.500
8.560
8.750
268,306
-0.35(-3.85%)
Apr 06, 2021
8.160
9.170
8.020
9.100
666,934
+0.70(+8.33%)
Apr 05, 2021
7.400
9.609
7.400
8.400
3,467,856
+0.50(+6.33%)
Apr 01, 2021
6.850
12.71
6.850
7.900
5,483,600
+0.90(+12.86%)
Mar 31, 2021
6.860
7.270
6.810
7.000
118,210
+0.12(+1.74%)
Mar 30, 2021
6.740
7.020
6.340
6.880
61,885
+0.13(+1.93%)
Mar 29, 2021
6.850
7.170
6.750
6.750
126,211
-0.11(-1.60%)
Mar 26, 2021
6.990
7.315
6.670
6.860
136,000
-0.20(-2.83%)
Mar 25, 2021
6.740
7.320
6.540
7.060
121,824
+0.31(+4.59%)
Mar 24, 2021
7.500
7.800
6.720
6.750
83,186
-0.75(-10.00%)
Mar 23, 2021
7.640
8.250
7.450
7.500
259,682
-0.20(-2.60%)
Mar 22, 2021
8.020
8.020
7.680
7.700
52,590
-0.15(-1.91%)
Mar 19, 2021
7.750
7.990
7.639
7.850
38,500
+0.05(+0.64%)
Mar 18, 2021
8.160
8.270
7.780
7.800
71,852
-0.27(-3.35%)
Mar 17, 2021
8.390
8.580
8.050
8.070
221,386
-0.76(-8.61%)
Mar 16, 2021
8.000
12.57
7.700
8.830
2,722,977
+0.89(+11.21%)
Mar 15, 2021
8.240
8.470
7.840
7.940
80,103
-0.47(-5.59%)
Mar 12, 2021
8.580
8.739
8.315
8.410
26,700
-0.44(-4.97%)
Mar 11, 2021
8.210
9.000
8.210
8.850
71,027
+0.81(+10.07%)
Mar 10, 2021
8.280
8.450
8.030
8.040
32,666
-0.38(-4.51%)
Mar 09, 2021
7.710
8.920
7.410
8.420
135,821
+0.89(+11.82%)
Mar 08, 2021
6.920
7.590
6.810
7.530
125,112
+0.88(+13.23%)
Mar 05, 2021
6.890
7.200
6.020
6.650
70,300
-0.02(-0.30%)
Mar 04, 2021
7.550
7.700
6.510
6.670
95,697
-0.92(-12.12%)
Mar 03, 2021
7.700
8.460
7.590
7.590
118,613
-0.07(-0.91%)
Mar 02, 2021
8.950
8.950
7.580
7.660
103,339
-1.18(-13.35%)
Mar 01, 2021
9.250
9.559
8.800
8.840
53,573
-0.32(-3.49%)
Feb 26, 2021
10.05
10.76
9.070
9.160
171,700
-0.89(-8.86%)
Feb 25, 2021
10.05
11.62
9.300
10.05
377,711
-0.02(-0.20%)
Feb 24, 2021
9.750
10.21
9.670
10.07
30,070
+0.67(+7.13%)
Feb 23, 2021
9.920
9.920
9.170
9.400
92,862
-0.95(-9.18%)
Feb 22, 2021
10.49
10.56
10.18
10.35
58,625
+0.10(+0.98%)
Feb 19, 2021
10.22
10.49
10.13
10.25
29,900
+0.14(+1.38%)
Feb 18, 2021
10.57
10.57
9.600
10.11
123,672
-0.50(-4.71%)
Feb 17, 2021
10.70
10.73
10.25
10.61
35,509
-0.01(-0.09%)
Feb 16, 2021
10.97
11.14
10.62
10.62
38,889
-0.10(-0.93%)
Feb 12, 2021
10.68
11.29
10.53
10.72
68,600
-0.19(-1.74%)
Feb 11, 2021
11.13
11.77
10.84
10.91
73,549
-0.53(-4.63%)
Feb 10, 2021
11.60
11.75
10.62
11.44
266,317
+0.28(+2.51%)
Feb 09, 2021
10.68
12.97
10.41
11.16
564,392
+0.44(+4.10%)
Feb 08, 2021
10.12
10.99
9.920
10.72
172,902
+0.37(+3.57%)
Feb 05, 2021
9.260
10.65
9.067
10.35
600,000
+1.20(+13.11%)
Feb 04, 2021
9.600
9.850
9.150
9.150
108,127
-0.27(-2.87%)
Feb 03, 2021
9.840
9.840
9.400
9.420
82,683
-0.25(-2.59%)
Feb 02, 2021
9.470
10.06
9.410
9.670
102,304
-0.34(-3.40%)
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
.