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 (%)
Jul 31, 2017
5.149
5.310
5.149
5.149
35,822
+0.00(+0.00%)
Jul 28, 2017
5.149
5.229
5.149
5.149
13,941
-0.04(-0.78%)
Jul 27, 2017
5.161
5.350
5.108
5.189
54,741
+0.00(+0.00%)
Jul 26, 2017
5.189
5.229
5.149
5.189
35,760
+0.08(+1.57%)
Jul 25, 2017
5.269
5.269
5.108
5.108
17,918
-0.08(-1.55%)
Jul 24, 2017
5.189
5.350
5.028
5.189
40,171
+0.00(+0.00%)
Jul 21, 2017
5.310
5.310
5.149
5.189
41,671
-0.08(-1.53%)
Jul 20, 2017
5.269
5.310
5.193
5.269
15,366
-0.04(-0.76%)
Jul 19, 2017
5.068
5.310
5.028
5.310
17,025
+0.28(+5.60%)
Jul 18, 2017
5.310
5.310
5.028
5.028
44,258
-0.28(-5.30%)
Jul 17, 2017
5.350
5.350
5.269
5.310
14,997
-0.04(-0.75%)
Jul 14, 2017
5.269
5.350
5.269
5.350
9,116
+0.08(+1.53%)
Jul 13, 2017
5.350
5.350
5.269
5.269
8,677
-0.04(-0.76%)
Jul 12, 2017
5.269
5.350
5.237
5.310
29,253
+0.08(+1.54%)
Jul 11, 2017
5.229
5.310
5.108
5.229
27,406
-0.04(-0.76%)
Jul 10, 2017
5.350
5.350
5.269
5.269
17,082
-0.08(-1.50%)
Jul 07, 2017
5.232
5.430
5.209
5.350
20,119
+0.08(+1.53%)
Jul 06, 2017
5.350
5.350
5.249
5.269
21,443
-0.08(-1.50%)
Jul 05, 2017
5.430
5.430
5.350
5.350
14,255
-0.08(-1.48%)
Jul 03, 2017
5.310
5.471
5.285
5.430
25,305
+0.20(+3.85%)
Jun 30, 2017
5.269
5.390
5.229
5.229
45,087
+0.04(+0.78%)
Jun 29, 2017
5.310
5.310
5.088
5.189
45,202
-0.08(-1.53%)
Jun 28, 2017
5.068
5.269
5.068
5.269
25,436
+0.16(+3.15%)
Jun 27, 2017
5.189
5.269
5.108
5.108
24,614
-0.16(-3.05%)
Jun 26, 2017
5.277
5.310
5.193
5.269
21,869
-0.04(-0.76%)
Jun 23, 2017
4.827
5.310
4.827
5.310
94,503
+0.44(+9.09%)
Jun 22, 2017
4.787
4.907
4.783
4.867
22,137
+0.08(+1.68%)
Jun 21, 2017
4.867
4.867
4.787
4.787
13,793
-0.04(-0.83%)
Jun 20, 2017
4.907
4.948
4.746
4.827
34,307
-0.08(-1.64%)
Jun 19, 2017
4.867
4.988
4.827
4.907
24,823
+0.00(+0.00%)
Jun 16, 2017
4.787
4.907
4.787
4.907
39,021
+0.04(+0.83%)
Jun 15, 2017
5.149
5.189
4.827
4.867
37,082
-0.28(-5.47%)
Jun 14, 2017
5.149
5.189
5.028
5.149
30,203
-0.04(-0.78%)
Jun 13, 2017
5.310
5.310
5.108
5.189
32,316
-0.16(-3.01%)
Jun 12, 2017
5.310
5.591
5.233
5.350
42,804
+0.04(+0.76%)
Jun 09, 2017
5.229
5.390
5.149
5.310
44,367
+0.12(+2.33%)
Jun 08, 2017
4.907
5.229
4.827
5.189
53,691
+0.28(+5.74%)
Jun 07, 2017
4.787
4.907
4.746
4.907
103,672
+0.12(+2.52%)
Jun 06, 2017
4.706
4.787
4.706
4.787
21,791
+0.08(+1.71%)
Jun 05, 2017
4.666
4.746
4.666
4.706
16,063
+0.04(+0.86%)
Jun 02, 2017
4.626
4.742
4.626
4.666
96,633
+0.04(+0.87%)
Jun 01, 2017
4.706
4.867
4.545
4.626
154,119
-0.04(-0.86%)
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%)
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
.