Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.389 3.458 3.137 3.399 89,016 -0.10(-2.83%)
Mar 28, 2019 3.448 3.557 3.428 3.498 51,309 +0.04(+1.15%)
Mar 27, 2019 3.072 3.498 3.072 3.458 103,045 +0.42(+13.68%)
Mar 26, 2019 3.121 3.131 3.032 3.042 33,014 -0.03(-0.97%)
Mar 25, 2019 3.260 3.260 2.963 3.072 49,919 -0.11(-3.43%)
Mar 22, 2019 3.091 3.339 3.042 3.181 101,935 +0.10(+3.22%)
Mar 21, 2019 2.953 3.141 2.953 3.081 28,391 +0.13(+4.36%)
Mar 20, 2019 3.121 3.121 2.854 2.953 81,305 -0.16(-5.10%)
Mar 19, 2019 3.369 3.418 3.081 3.111 88,995 -0.18(-5.42%)
Mar 18, 2019 3.329 3.390 3.290 3.290 20,300 -0.05(-1.48%)
Mar 15, 2019 3.607 3.617 3.290 3.339 100,421 -0.28(-7.67%)
Mar 14, 2019 3.587 3.636 3.587 3.617 30,700 +0.05(+1.39%)
Mar 13, 2019 3.527 3.567 3.452 3.567 26,260 +0.04(+1.12%)
Mar 12, 2019 3.478 3.557 3.443 3.527 44,178 +0.01(+0.28%)
Mar 11, 2019 3.577 3.735 3.517 3.517 30,604 -0.10(-2.74%)
Mar 08, 2019 3.488 3.646 3.468 3.617 33,709 +0.13(+3.69%)
Mar 07, 2019 3.725 3.725 3.433 3.488 88,049 -0.22(-5.88%)
Mar 06, 2019 3.617 3.745 3.597 3.706 61,690 +0.06(+1.63%)
Mar 05, 2019 3.478 3.656 3.424 3.646 23,139 +0.15(+4.25%)
Mar 04, 2019 3.577 3.577 3.369 3.498 38,183 -0.10(-2.76%)
Mar 01, 2019 3.716 3.716 3.577 3.597 26,038 -0.08(-2.16%)
Feb 28, 2019 3.527 3.687 3.527 3.676 61,568 +0.15(+4.21%)
Feb 27, 2019 3.607 3.676 3.498 3.527 64,971 -0.16(-4.30%)
Feb 26, 2019 3.735 3.786 3.686 3.686 25,537 -0.06(-1.59%)
Feb 25, 2019 3.953 3.953 3.666 3.745 82,941 -0.16(-4.06%)
Feb 22, 2019 3.934 4.023 3.904 3.904 27,350 -0.07(-1.75%)
Feb 21, 2019 4.062 4.062 3.864 3.973 29,283 -0.03(-0.74%)
Feb 20, 2019 4.003 4.092 3.974 4.003 31,557 +0.00(+0.00%)
Feb 19, 2019 4.052 4.059 3.986 4.003 56,614 +0.01(+0.25%)
Feb 15, 2019 4.003 4.013 3.953 3.993 58,032 +0.04(+1.00%)
Feb 14, 2019 3.943 4.013 3.918 3.953 33,899 +0.01(+0.25%)
Feb 13, 2019 4.023 4.023 3.864 3.943 48,553 +0.01(+0.25%)
Feb 12, 2019 4.003 4.013 3.894 3.934 84,685 +0.02(+0.51%)
Feb 11, 2019 3.894 4.013 3.884 3.914 74,544 +0.07(+1.80%)
Feb 08, 2019 3.983 4.142 3.844 3.844 90,328 -0.12(-3.00%)
Feb 07, 2019 3.884 4.002 3.658 3.963 76,760 +0.14(+3.63%)
Feb 06, 2019 3.894 3.894 3.436 3.825 117,291 -0.08(-2.03%)
Feb 05, 2019 3.716 3.983 3.517 3.904 288,138 +0.14(+3.68%)
Feb 04, 2019 3.686 3.963 3.290 3.765 1,052,834 -1.13(-23.08%)
Feb 01, 2019 4.766 4.944 4.766 4.895 62,372 +0.16(+3.35%)
Jan 31, 2019 4.409 4.796 4.409 4.736 50,421 +0.18(+3.91%)
Jan 30, 2019 4.379 4.558 4.360 4.558 27,288 +0.17(+3.84%)
Jan 29, 2019 4.290 4.568 4.231 4.389 72,444 +0.10(+2.31%)
Jan 28, 2019 3.963 4.340 3.963 4.290 38,537 +0.34(+8.52%)
Jan 25, 2019 3.963 3.963 3.953 3.953 26,745 -0.01(-0.25%)
Jan 24, 2019 3.963 3.963 3.864 3.963 73,978 +0.00(+0.00%)
Jan 23, 2019 3.874 4.062 3.874 3.963 68,515 +0.06(+1.52%)
Jan 22, 2019 4.023 4.112 3.904 3.904 73,593 -0.20(-4.83%)
Jan 18, 2019 3.904 4.161 3.904 4.102 80,942 +0.12(+2.99%)
Jan 17, 2019 3.963 4.013 3.943 3.983 11,078 +0.02(+0.50%)
Jan 16, 2019 3.854 4.013 3.854 3.963 32,431 +0.10(+2.56%)
Jan 15, 2019 3.934 3.943 3.854 3.864 20,562 -0.09(-2.26%)
Jan 14, 2019 4.013 4.142 3.775 3.953 27,764 -0.05(-1.24%)
Jan 11, 2019 4.013 4.013 3.993 4.003 16,854 +0.00(+0.00%)
Jan 10, 2019 3.874 4.082 3.874 4.003 47,054 +0.11(+2.80%)
Jan 09, 2019 3.815 3.914 3.814 3.894 11,661 +0.10(+2.61%)
Jan 08, 2019 3.844 3.854 3.775 3.795 19,653 -0.07(-1.79%)
Jan 07, 2019 3.864 3.874 3.815 3.864 50,803 +0.00(+0.00%)
Jan 04, 2019 3.864 3.884 3.844 3.864 43,297 +0.05(+1.30%)
Jan 03, 2019 3.785 3.864 3.785 3.815 6,917 +0.04(+1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.