U.S. markets closed

Medley Management Inc. (MDLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.15+0.68 (+15.21%)
At close: 4:00PM EDT
5.02 -0.13 (-2.52%)
After hours: 03:59AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20214.506.004.385.155.152,059,080
May 17, 20214.604.844.334.474.47265,100
May 14, 20215.255.414.474.474.47267,200
May 13, 20215.655.985.335.555.55165,300
May 12, 20216.026.245.655.685.68402,100
May 11, 20215.736.965.636.216.21756,600
May 10, 20215.686.155.545.865.86293,500
May 07, 20215.516.755.445.705.70494,100
May 06, 20215.585.605.305.545.5486,600
May 05, 20215.205.965.205.605.60162,300
May 04, 20215.515.515.135.205.20139,800
May 03, 20215.936.355.515.525.52472,100
Apr 30, 20215.527.205.206.076.071,876,300
Apr 29, 20215.395.745.335.445.44130,500
Apr 28, 20216.166.245.305.365.36223,500
Apr 27, 20215.526.385.496.096.09408,100
Apr 26, 20215.075.705.075.525.52174,300
Apr 23, 20214.715.264.635.055.05343,000
Apr 22, 20214.694.844.404.744.74374,500
Apr 21, 20214.885.024.604.674.67177,200
Apr 20, 20215.625.954.684.924.92729,000
Apr 19, 20217.037.205.605.795.79395,500
Apr 16, 20217.898.026.846.906.90696,300
Apr 15, 20217.998.607.938.118.11896,500
Apr 14, 20217.908.777.617.937.93431,700
Apr 13, 20217.508.397.247.927.92299,000
Apr 12, 20218.168.877.507.507.50426,100
Apr 09, 20218.538.578.228.348.34136,800
Apr 08, 20218.808.828.168.558.55211,900
Apr 07, 20219.139.508.568.758.75268,400
Apr 06, 20218.169.178.029.109.10667,100
Apr 05, 20217.409.617.408.408.403,469,200
Apr 01, 20216.8512.716.857.907.905,483,700
Mar 31, 20216.867.276.817.007.00118,200
Mar 30, 20216.747.026.346.886.8861,800
Mar 29, 20216.857.176.756.756.75126,200
Mar 26, 20216.997.326.676.866.86135,900
Mar 25, 20216.747.326.547.067.06121,800
Mar 24, 20217.507.806.726.756.7583,100
Mar 23, 20217.648.257.457.507.50260,300
Mar 22, 20218.028.027.687.707.7052,700
Mar 19, 20217.757.997.647.857.8538,500
Mar 18, 20218.168.277.787.807.8068,400
Mar 17, 20218.398.588.058.078.07221,700
Mar 16, 20218.0012.577.708.838.832,724,200
Mar 15, 20218.248.477.847.947.9480,000
Mar 12, 20218.588.748.318.418.4126,700
Mar 11, 20218.219.008.218.858.8571,000
Mar 10, 20218.358.458.038.048.0433,100
Mar 09, 20217.918.927.418.428.42135,800
Mar 08, 20217.087.596.817.537.53125,100
Mar 05, 20216.897.206.026.656.6570,300
Mar 04, 20217.557.706.516.676.6796,300
Mar 03, 20217.708.467.597.597.59118,600
Mar 02, 20218.958.957.587.667.66103,900
Mar 01, 20219.259.568.808.848.8453,600
Feb 26, 202110.0510.769.079.169.16171,700
Feb 25, 202110.0511.629.3010.0510.05378,900
Feb 24, 20219.7510.219.6710.0710.0730,100
Feb 23, 20219.929.929.179.409.4092,900
Feb 22, 202110.4910.5610.1810.3510.3558,600
Feb 19, 202110.2210.4910.1310.2510.2529,800
Feb 18, 202110.5710.579.6010.1110.11123,700
Feb 17, 202110.6210.7310.2510.6110.6135,500
Feb 16, 202110.9711.1410.6210.6210.6239,000
Feb 12, 202110.6811.2910.5310.7210.7268,700
Feb 11, 202111.1311.7710.8410.9110.9173,900
Feb 10, 202111.6011.7510.6211.4411.44266,300
Feb 09, 202110.6812.9710.4111.1611.16564,800
Feb 08, 202110.1210.999.9210.7210.72172,900
Feb 05, 20219.2610.659.0710.3510.35600,000
Feb 04, 20219.609.859.159.159.15107,800
Feb 03, 20219.849.849.409.429.4282,700
Feb 02, 20219.4710.069.419.679.67102,300
Feb 01, 202110.5510.879.9610.0110.01107,000
Jan 29, 202112.4812.4910.3010.3410.34217,000
Jan 28, 202113.7114.7510.6911.7311.73401,100
Jan 27, 202110.1417.009.7613.1513.15983,100
Jan 26, 202110.1110.6610.1110.3210.32169,300
Jan 25, 202110.5010.909.9310.0810.08183,900
Jan 22, 202110.4811.079.6910.5410.54271,200
Jan 21, 202112.2513.0010.1210.8210.82938,500
Jan 20, 20219.749.859.299.309.30924,700
Jan 19, 20219.519.869.239.579.57142,700
Jan 15, 20219.489.928.929.519.51159,800
Jan 14, 20219.7210.179.489.489.48111,900
Jan 13, 202110.3010.328.929.829.82182,900
Jan 12, 20218.9810.798.8710.0410.04226,400
Jan 11, 20218.198.978.008.778.77311,000
Jan 08, 20218.098.598.058.188.18105,300
Jan 07, 20218.008.607.998.018.01145,400
Jan 06, 20217.928.297.837.877.87124,900
Jan 05, 20217.828.147.757.917.91200,700
Jan 04, 20218.078.307.697.817.81234,800
Dec 31, 20207.919.257.627.997.99343,500
Dec 30, 20207.418.367.417.887.88279,000
Dec 29, 20207.597.917.267.307.3089,800
Dec 28, 20207.238.677.237.697.69518,100
Dec 24, 20207.227.527.127.197.19181,900
Dec 23, 20207.367.697.157.167.16169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...