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 (%)
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%)
Sep 04, 2018
5.015
5.111
5.015
5.015
90,099
+0.00(+0.00%)
Aug 31, 2018
5.015
5.015
5.015
0
-0.05(-0.94%)
Aug 30, 2018
5.015
5.111
5.015
5.063
21,591
+0.05(+0.95%)
Aug 29, 2018
5.111
5.159
5.015
5.015
170,835
-0.10(-1.87%)
Aug 28, 2018
5.063
5.159
5.043
5.111
82,555
+0.05(+0.94%)
Aug 27, 2018
5.063
5.111
5.015
5.063
131,067
+0.00(+0.00%)
Aug 24, 2018
5.063
5.111
4.972
5.063
156,912
+0.05(+0.95%)
Aug 23, 2018
5.015
5.111
4.920
5.015
177,853
-0.05(-0.94%)
Aug 22, 2018
5.063
5.111
4.872
5.063
99,867
+0.05(+0.95%)
Aug 21, 2018
5.015
5.061
4.969
5.015
113,696
+0.00(+0.00%)
Aug 20, 2018
5.061
5.061
4.899
5.015
224,593
+0.00(+0.00%)
Aug 17, 2018
4.877
5.015
4.868
5.015
517,248
+0.09(+1.87%)
Aug 16, 2018
4.647
4.969
4.647
4.923
179,489
+0.18(+3.88%)
Aug 15, 2018
4.877
4.947
4.555
4.739
516,617
-0.18(-3.74%)
Aug 14, 2018
4.785
5.015
4.785
4.923
217,311
+0.09(+1.90%)
Aug 13, 2018
4.831
4.877
4.739
4.831
173,196
-0.09(-1.87%)
Aug 10, 2018
4.509
5.061
4.463
4.923
1,411,239
+1.70(+52.86%)
Aug 09, 2018
3.175
3.221
3.037
3.221
91,753
+0.05(+1.45%)
Aug 08, 2018
3.267
3.313
3.037
3.175
120,083
-0.09(-2.82%)
Aug 07, 2018
3.405
3.405
3.221
3.267
35,114
-0.05(-1.39%)
Aug 06, 2018
3.405
3.405
3.175
3.313
95,661
-0.05(-1.37%)
Aug 03, 2018
3.497
3.543
3.359
3.359
84,215
-0.14(-3.95%)
Aug 02, 2018
3.543
3.543
3.451
3.497
14,244
+0.05(+1.33%)
Aug 01, 2018
3.451
3.635
3.444
3.451
93,475
+0.05(+1.35%)
Jul 31, 2018
3.451
3.451
3.405
3.405
32,436
-0.05(-1.33%)
Jul 30, 2018
3.451
3.451
3.405
3.451
28,827
+0.05(+1.35%)
Jul 27, 2018
3.451
3.451
3.359
3.405
15,104
+0.00(+0.00%)
Jul 26, 2018
3.405
3.405
3.359
3.405
23,984
+0.05(+1.37%)
Jul 25, 2018
3.359
3.497
3.359
3.359
11,614
-0.05(-1.35%)
Jul 24, 2018
3.451
3.451
3.359
3.405
55,997
+0.00(+0.00%)
Jul 23, 2018
3.451
3.474
3.405
3.405
23,175
-0.05(-1.33%)
Jul 20, 2018
3.451
3.474
3.359
3.451
30,580
+0.00(+0.00%)
Jul 19, 2018
3.405
3.451
3.359
3.451
31,869
+0.09(+2.74%)
Jul 18, 2018
3.405
3.405
3.359
3.359
16,934
+0.00(+0.00%)
Jul 17, 2018
3.359
3.405
3.313
3.359
21,572
+0.00(+0.00%)
Jul 16, 2018
3.405
3.405
3.313
3.359
22,715
+0.00(+0.00%)
Jul 13, 2018
3.405
3.451
3.359
3.359
20,311
-0.09(-2.67%)
Jul 12, 2018
3.497
3.497
3.405
3.451
44,589
+0.05(+1.35%)
Jul 11, 2018
3.359
3.451
3.353
3.405
39,415
+0.05(+1.37%)
Jul 10, 2018
3.451
3.497
3.359
3.359
31,427
-0.05(-1.35%)
Jul 09, 2018
3.359
3.451
3.359
3.405
39,592
+0.09(+2.78%)
Jul 06, 2018
3.405
3.451
3.313
3.313
36,129
-0.14(-4.00%)
Jul 05, 2018
3.359
3.497
3.267
3.451
66,690
+0.14(+4.17%)
Jul 03, 2018
3.313
3.313
3.313
0
+0.09(+2.86%)
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
.