MDLY

Medley Management Inc

$2.59 0.01 (0.38%)
16:02 EDT MDLY Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (30.89%)
P/E:       -10.36
Market Cap:       14.36M
EPS:       -0.25
Volume:       24,400
Day's Range:       2.47 - 2.66
52wk Range:       2.16 - 5.74
Previous Close:       2.59
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!