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 (%)
May 31, 2018
3.957
3.999
3.819
3.819
58,723
-0.09(-2.35%)
May 30, 2018
4.003
4.049
3.911
3.911
33,436
-0.05(-1.16%)
May 29, 2018
4.187
4.187
3.911
3.957
47,870
-0.23(-5.49%)
May 25, 2018
4.187
4.187
4.187
0
-0.14(-3.19%)
May 24, 2018
4.463
4.463
4.256
4.325
99,941
-0.14(-3.09%)
May 23, 2018
4.463
4.647
4.417
4.463
111,519
+0.00(+0.00%)
May 22, 2018
4.507
4.552
4.463
4.463
77,073
-0.04(-0.98%)
May 21, 2018
4.375
4.552
4.375
4.507
87,265
+0.13(+3.03%)
May 18, 2018
4.419
4.419
4.331
4.375
46,771
+0.00(+0.00%)
May 17, 2018
4.419
4.507
4.331
4.375
55,057
+0.00(+0.00%)
May 16, 2018
4.552
4.552
4.331
4.375
94,282
-0.18(-3.88%)
May 15, 2018
4.640
4.662
4.552
4.552
124,620
-0.09(-1.90%)
May 14, 2018
4.728
4.728
4.640
4.640
54,331
-0.04(-0.94%)
May 11, 2018
4.773
4.812
4.684
4.684
100,784
-0.09(-1.85%)
May 10, 2018
4.773
4.861
4.773
4.773
49,739
-0.04(-0.92%)
May 09, 2018
5.038
5.038
4.773
4.817
117,570
-0.22(-4.39%)
May 08, 2018
5.038
5.038
4.949
5.038
7,207
+0.04(+0.88%)
May 07, 2018
5.082
5.082
4.905
4.994
7,471
-0.04(-0.88%)
May 04, 2018
4.949
5.126
4.949
5.038
31,285
+0.04(+0.88%)
May 03, 2018
4.949
4.994
4.949
4.994
2,325
+0.00(+0.00%)
May 02, 2018
4.905
5.038
4.885
4.994
5,615
+0.04(+0.89%)
May 01, 2018
5.082
5.082
4.861
4.949
9,043
-0.09(-1.75%)
Apr 30, 2018
4.994
5.091
4.994
5.038
5,452
+0.09(+1.79%)
Apr 27, 2018
4.861
4.994
4.861
4.949
19,787
+0.04(+0.90%)
Apr 26, 2018
4.861
4.949
4.861
4.905
3,354
+0.04(+0.91%)
Apr 25, 2018
4.905
4.949
4.861
4.861
7,667
-0.13(-2.65%)
Apr 24, 2018
5.017
5.082
4.905
4.994
9,946
+0.00(+0.00%)
Apr 23, 2018
4.994
5.038
4.994
4.994
7,960
+0.04(+0.89%)
Apr 20, 2018
4.861
5.038
4.861
4.949
13,526
+0.04(+0.90%)
Apr 19, 2018
4.949
4.949
4.861
4.905
46,873
+0.00(+0.00%)
Apr 18, 2018
4.861
4.905
4.861
4.905
8,437
+0.04(+0.91%)
Apr 17, 2018
4.949
4.949
4.817
4.861
14,555
-0.04(-0.90%)
Apr 16, 2018
4.861
4.905
4.817
4.905
9,507
+0.09(+1.83%)
Apr 13, 2018
4.861
4.905
4.817
4.817
13,661
+0.00(+0.00%)
Apr 12, 2018
4.905
4.905
4.817
4.817
14,687
-0.04(-0.91%)
Apr 11, 2018
4.905
4.949
4.861
4.861
59,251
-0.04(-0.90%)
Apr 10, 2018
4.994
4.994
4.861
4.905
47,825
-0.09(-1.77%)
Apr 09, 2018
5.259
5.259
4.949
4.994
55,042
-0.27(-5.04%)
Apr 06, 2018
5.259
5.281
5.214
5.259
40,340
+0.00(+0.00%)
Apr 05, 2018
5.259
5.303
5.214
5.259
8,353
+0.00(+0.00%)
Apr 04, 2018
5.214
5.303
5.214
5.259
40,281
+0.04(+0.85%)
Apr 03, 2018
4.994
5.303
4.949
5.214
115,131
+0.22(+4.42%)
Apr 02, 2018
5.038
5.082
4.994
4.994
21,821
-0.04(-0.88%)
Mar 29, 2018
5.038
5.038
5.038
0
-0.62(-10.94%)
Mar 28, 2018
5.568
5.701
5.568
5.656
10,497
+0.09(+1.59%)
Mar 27, 2018
5.745
5.922
5.524
5.568
32,111
-0.13(-2.33%)
Mar 26, 2018
5.656
5.789
5.656
5.701
13,573
+0.04(+0.78%)
Mar 23, 2018
5.612
5.789
5.612
5.656
16,931
+0.00(+0.00%)
Mar 22, 2018
5.568
5.829
5.568
5.656
90,145
+0.04(+0.79%)
Mar 21, 2018
5.789
5.833
5.612
5.612
25,923
-0.13(-2.31%)
Mar 20, 2018
6.231
6.231
5.745
5.745
27,407
-0.53(-8.45%)
Mar 19, 2018
5.833
6.275
5.833
6.275
46,179
+0.35(+5.97%)
Mar 16, 2018
5.833
5.922
5.789
5.922
37,945
+0.04(+0.75%)
Mar 15, 2018
5.922
5.922
5.833
5.877
6,890
+0.00(+0.00%)
Mar 14, 2018
5.656
5.966
5.568
5.877
50,140
+0.27(+4.72%)
Mar 13, 2018
5.568
5.652
5.480
5.612
50,764
+0.04(+0.79%)
Mar 12, 2018
5.435
5.568
5.435
5.568
16,785
+0.09(+1.61%)
Mar 09, 2018
5.524
5.524
5.435
5.480
5,742
+0.00(+0.00%)
Mar 08, 2018
5.480
5.547
5.307
5.480
12,777
+0.00(+0.00%)
Mar 07, 2018
5.524
5.480
11,957
+0.00(+0.00%)
Mar 06, 2018
5.391
5.480
5.391
5.480
2,479
+0.09(+1.64%)
Mar 05, 2018
5.214
5.391
5.170
5.391
6,741
+0.13(+2.52%)
Mar 02, 2018
5.214
5.259
5.214
5.259
3,194
+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
.