MDLY - Medley Management Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20193.50003.56003.47003.53003.530012,600
Oct 15, 20193.58003.62003.49003.53003.530014,800
Oct 14, 20193.53003.65003.52003.55003.550034,200
Oct 11, 20193.52003.58003.46703.55003.55007,200
Oct 10, 20193.45103.50003.45003.50003.50003,700
Oct 09, 20193.46003.52003.45003.50003.500013,100
Oct 08, 20193.45003.47903.39003.43003.430016,400
Oct 07, 20193.50003.50003.41003.45003.45007,300
Oct 04, 20193.44003.52003.37003.49003.490010,900
Oct 03, 20193.48003.49003.37003.47003.47007,000
Oct 02, 20193.39503.51003.37003.50003.50008,000
Oct 01, 20193.48003.50003.36003.39003.390030,400
Sep 30, 20193.65003.65003.45003.50003.500049,000
Sep 27, 20193.45003.58003.43903.58003.580046,500
Sep 26, 20193.31003.45003.31003.45003.450011,100
Sep 25, 20193.34003.45003.32003.32003.32004,100
Sep 24, 20193.35003.35103.29703.31003.310021,500
Sep 23, 20193.32003.38003.32003.38003.380017,000
Sep 20, 20193.26003.39003.26003.39003.390052,100
Sep 19, 20193.29003.35003.27003.29003.29009,100
Sep 18, 20193.36003.38003.30003.30003.300036,000
Sep 17, 20193.35003.37003.32003.34003.340022,700
Sep 16, 20193.35003.40003.35003.36003.360012,000
Sep 13, 20193.38003.44003.38003.38003.380019,300
Sep 12, 20193.35003.40003.35003.38003.380011,100
Sep 11, 20193.37003.40003.33103.35003.350029,300
Sep 10, 20193.35003.40003.35003.37003.370019,100
Sep 09, 20193.36003.38003.35003.36303.363025,400
Sep 06, 20193.36003.38003.36003.36003.360013,400
Sep 05, 20193.36003.38803.35103.36003.36006,200
Sep 04, 20193.34903.38003.34903.38003.38005,100
Sep 03, 20193.37003.39003.35403.39003.39005,800
Aug 30, 20193.30003.40003.30003.37003.370058,800
Aug 29, 20193.26003.38003.26003.33003.330068,300
Aug 28, 20193.26003.37003.26003.30003.30008,800
Aug 27, 20193.28103.29003.22003.23003.230026,900
Aug 26, 20193.26003.31003.23003.23003.230015,700
Aug 23, 20193.34003.37003.21003.29003.290046,800
Aug 22, 20193.34003.38003.31003.31003.310022,000
Aug 21, 20193.33703.39003.33703.34003.340010,000
Aug 20, 20193.30003.37003.29003.36003.360019,500
Aug 19, 20193.36003.43003.27003.27003.270045,400
Aug 16, 20193.37003.38203.30003.36003.360044,700
Aug 15, 20193.48003.48003.37003.37003.370066,800
Aug 14, 20193.48003.48003.43003.46003.460013,100
Aug 13, 20193.43003.48003.43003.48003.480025,100
Aug 12, 20193.40003.48003.40003.48003.480034,300
Aug 09, 20193.34003.44003.34003.41003.410027,700
Aug 08, 20193.39003.45003.39003.41003.410051,900
Aug 07, 20193.40003.40003.34003.39003.390049,700
Aug 06, 20193.33003.45003.32103.45003.450022,200
Aug 05, 20193.36003.44003.33003.34003.340062,400
Aug 02, 20193.44003.44003.30003.38003.380022,700
Aug 01, 20193.40003.40003.32003.35003.35006,900
Jul 31, 20193.24003.39003.24003.37003.370090,200
Jul 30, 20193.12003.30003.12003.27003.2700150,800
Jul 29, 20193.14003.25002.97003.12003.1200403,800
Jul 26, 20192.42002.42002.38002.38002.38004,400
Jul 25, 20192.31002.42002.20102.38002.38006,100
Jul 24, 20192.25402.38002.23002.37002.370010,000
Jul 23, 20192.48602.55002.46002.46002.46002,800
Jul 22, 20192.53002.58002.51002.55002.55009,700
Jul 19, 20192.47002.47102.37002.45002.450030,800
Jul 18, 20192.44002.49702.44002.49002.49002,500
Jul 17, 20192.48202.48202.47002.47002.4700800
Jul 16, 20192.34502.50002.34302.50002.50001,500
Jul 15, 20192.42202.43502.42002.42002.42009,800
Jul 12, 20192.49002.54002.48002.48002.48002,500
Jul 11, 20192.49002.55002.46302.47002.47002,600
Jul 10, 20192.46002.54002.44902.54002.54004,500
Jul 09, 20192.48002.48002.42002.46002.460012,000
Jul 08, 20192.47002.55002.46002.55002.55004,300
Jul 05, 20192.43002.50002.37502.44002.44008,200
Jul 03, 20192.46002.46002.41002.41002.41002,500
Jul 02, 20192.48002.48002.47202.47202.4720700
Jul 01, 20192.44002.53302.44002.48002.48002,700
Jun 28, 20192.39002.46002.36002.46002.46006,000
Jun 27, 20192.40002.45002.37402.41002.41007,300
Jun 26, 20192.46002.46002.37902.38002.38004,800
Jun 25, 20192.44002.44002.36002.36002.36007,400
Jun 24, 20192.49702.57002.45002.45002.45009,600
Jun 21, 20192.54002.54002.42702.46002.46007,300
Jun 20, 20192.60002.60002.55002.55002.55002,900
Jun 19, 20192.59002.60002.56002.60002.60006,900
Jun 18, 20192.48002.55002.45202.54002.540013,500
Jun 17, 20192.51002.61002.50002.50002.50007,100
Jun 14, 20192.57002.57002.54102.55002.55003,200
Jun 13, 20192.76002.76002.57002.57002.57007,900
Jun 12, 20192.68002.77002.68002.76002.76001,400
Jun 11, 20192.73002.86402.65002.75002.750013,000
Jun 10, 20192.81002.87002.70002.70002.70003,600
Jun 07, 20192.70902.83002.70902.83002.830018,300
Jun 06, 20192.82002.82002.72002.73002.73005,900
Jun 05, 20192.63002.98002.63002.86002.860033,700
Jun 04, 20192.52002.61002.48002.53002.530011,300
Jun 03, 20192.47902.55502.44702.49002.49005,500
May 31, 20192.51802.53002.51802.52002.52003,100
May 30, 20192.51002.57002.36002.51002.51008,100
May 29, 20192.54002.58002.50002.55002.55006,600
May 28, 20192.60502.60502.53002.59002.59006,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...