MDLY
Medley Management Inc
$2.59
0.01 (0.38%)
MDLY Stock Quote Delayed 15 Minutes
| Historical Data for MDLY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 2.59 | 2.66 | 2.47 | 24,400 | 2.59 | -0.01 -0.38% |
| 05/23/19 | 2.63 | 2.70 | 2.55 | 7,936 | 2.60 | -0.03 -1.14% |
| 05/22/19 | 2.51 | 2.67 | 2.51 | 12,587 | 2.63 | 0.07 2.73% |
| 05/21/19 | 2.43 | 2.61 | 2.42 | 18,339 | 2.56 | 0.12 4.92% |
| 05/20/19 | 2.30 | 2.49 | 2.24 | 8,401 | 2.44 | 0.11 4.72% |
| 05/17/19 | 2.44 | 2.45 | 2.16 | 140,900 | 2.33 | -0.05 -2.10% |
| 05/16/19 | 2.69 | 2.69 | 2.37 | 56,491 | 2.38 | -0.36 -13.14% |
| 05/15/19 | 2.78 | 2.78 | 2.64 | 39,819 | 2.74 | -0.03 -1.08% |
| 05/14/19 | 2.86 | 2.88 | 2.75 | 25,084 | 2.77 | -0.13 -4.48% |
| 05/13/19 | 2.91 | 2.97 | 2.84 | 15,605 | 2.90 | -0.03 -1.02% |
| 05/10/19 | 2.93 | 2.95 | 2.86 | 22,600 | 2.93 | 0.02 0.69% |
| 05/09/19 | 2.82 | 2.91 | 2.82 | 6,869 | 2.91 | 0.03 1.04% |
| 05/08/19 | 2.91 | 2.92 | 2.83 | 9,042 | 2.88 | 0.00 0.00% |
| 05/07/19 | 3.00 | 3.00 | 2.78 | 36,035 | 2.88 | -0.13 -4.32% |
| 05/06/19 | 2.94 | 3.07 | 2.94 | 4,787 | 3.01 | 0.00 0.00% |
| 05/03/19 | 2.97 | 3.04 | 2.95 | 18,400 | 3.01 | 0.05 1.69% |
| 05/02/19 | 2.90 | 2.99 | 2.88 | 14,581 | 2.95 | 0.08 2.79% |
| 05/01/19 | 2.90 | 2.90 | 2.84 | 26,949 | 2.87 | -0.06 -2.05% |
| 04/30/19 | 2.95 | 3.04 | 2.92 | 11,018 | 2.93 | -0.03 -1.01% |
| 04/29/19 | 3.00 | 3.04 | 2.89 | 15,248 | 2.96 | -0.03 -1.00% |
| 04/26/19 | 3.03 | 3.04 | 2.95 | 38,300 | 2.99 | -0.01 -0.33% |
| 04/25/19 | 3.02 | 3.07 | 3.00 | 13,038 | 3.00 | -0.06 -1.96% |
| 04/24/19 | 3.02 | 3.12 | 2.97 | 19,049 | 3.06 | 0.00 0.00% |
| 04/23/19 | 3.08 | 3.10 | 3.05 | 13,354 | 3.06 | -0.04 -1.29% |
| 04/22/19 | 3.25 | 3.26 | 2.96 | 78,836 | 3.10 | -0.21 -6.34% |
| 04/18/19 | 3.28 | 3.35 | 3.28 | 28,400 | 3.31 | -0.01 -0.30% |
| 04/17/19 | 3.22 | 3.40 | 3.22 | 41,053 | 3.32 | 0.07 2.15% |
| 04/16/19 | 3.22 | 3.27 | 3.09 | 98,865 | 3.25 | 0.01 0.31% |
| 04/15/19 | 3.25 | 3.26 | 3.20 | 13,475 | 3.24 | -0.01 -0.31% |
| 04/12/19 | 3.25 | 3.29 | 3.24 | 12,000 | 3.25 | -0.02 -0.61% |
| 04/11/19 | 3.30 | 3.33 | 3.25 | 11,504 | 3.27 | -0.05 -1.51% |
| 04/10/19 | 3.24 | 3.35 | 3.21 | 19,576 | 3.32 | 0.06 1.84% |
| 04/09/19 | 3.29 | 3.33 | 3.21 | 27,348 | 3.26 | -0.06 -1.81% |
| 04/08/19 | 3.35 | 3.38 | 3.32 | 32,624 | 3.32 | -0.06 -1.78% |
| 04/05/19 | 3.49 | 3.49 | 3.26 | 56,400 | 3.38 | -0.09 -2.59% |
| 04/04/19 | 3.30 | 3.47 | 3.29 | 25,417 | 3.47 | 0.18 5.47% |
| 04/03/19 | 3.29 | 3.34 | 3.20 | 62,821 | 3.29 | 0.06 1.86% |
| 04/02/19 | 3.20 | 3.26 | 3.02 | 239,926 | 3.23 | -0.27 -7.71% |
| 04/01/19 | 3.48 | 3.57 | 3.45 | 109,550 | 3.50 | 0.07 2.04% |
| 03/29/19 | 3.42 | 3.49 | 3.17 | 88,200 | 3.43 | -0.10 -2.83% |
| 03/28/19 | 3.48 | 3.59 | 3.46 | 50,839 | 3.53 | 0.04 1.15% |
| 03/27/19 | 3.10 | 3.53 | 3.10 | 102,100 | 3.49 | 0.42 13.68% |
| 03/26/19 | 3.15 | 3.16 | 3.06 | 32,712 | 3.07 | -0.03 -0.97% |
| 03/25/19 | 3.29 | 3.29 | 2.99 | 49,462 | 3.10 | -0.11 -3.43% |
| 03/22/19 | 3.12 | 3.37 | 3.07 | 101,000 | 3.21 | 0.10 3.22% |
| 03/21/19 | 2.98 | 3.17 | 2.98 | 28,131 | 3.11 | 0.13 4.36% |
| 03/20/19 | 3.15 | 3.15 | 2.88 | 80,560 | 2.98 | -0.16 -5.10% |
| 03/19/19 | 3.40 | 3.45 | 3.11 | 88,179 | 3.14 | -0.18 -5.42% |
| 03/18/19 | 3.36 | 3.42 | 3.32 | 20,114 | 3.32 | -0.05 -1.48% |
| 03/15/19 | 3.64 | 3.65 | 3.32 | 99,500 | 3.37 | -0.28 -7.67% |
| 03/14/19 | 3.62 | 3.67 | 3.62 | 30,419 | 3.65 | 0.05 1.39% |
| 03/13/19 | 3.56 | 3.60 | 3.48 | 26,020 | 3.60 | 0.04 1.12% |
| 03/12/19 | 3.51 | 3.59 | 3.48 | 43,773 | 3.56 | 0.01 0.28% |
| 03/11/19 | 3.61 | 3.77 | 3.55 | 30,324 | 3.55 | -0.10 -2.74% |
| 03/08/19 | 3.52 | 3.68 | 3.50 | 33,400 | 3.65 | 0.13 3.69% |
| 03/07/19 | 3.76 | 3.76 | 3.47 | 87,242 | 3.52 | -0.22 -5.88% |
| 03/06/19 | 3.65 | 3.78 | 3.63 | 61,125 | 3.74 | 0.06 1.63% |
| 03/05/19 | 3.51 | 3.69 | 3.46 | 22,927 | 3.68 | 0.15 4.25% |
| Download Data To Spreadsheet | ||||||
MDLY Stock Predictions, Articles, and Medley Management Inc News
10 Dangerous Dividend Stocks to Avoid
In most cases, dividend yields are tantalizingly high for a reason (the stocks are cheap and rightly so) – and are simply not supported by the fundamental earnings power of the business.
athenahealth, Inc (ATHN), Yelp Inc (YELP) Leads Today’s Top 30 Investor Filings
13D and 13G filings are windows into activist investor activity. Today's focus in on athenahealth, Inc. and Yelp among 30 new filings
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
