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 (%)
Apr 30, 2021 5.520 7.200 5.200 6.070 1,882,600 +0.63(+11.58%)
Apr 29, 2021 5.390 5.740 5.330 5.440 129,515 +0.08(+1.49%)
Apr 28, 2021 6.160 6.242 5.300 5.360 223,249 -0.73(-11.99%)
Apr 27, 2021 5.520 6.380 5.490 6.090 408,288 +0.57(+10.33%)
Apr 26, 2021 5.070 5.700 5.070 5.520 174,336 +0.47(+9.31%)
Apr 23, 2021 4.710 5.260 4.630 5.050 343,000 +0.31(+6.54%)
Apr 22, 2021 4.690 4.840 4.400 4.740 374,352 +0.07(+1.50%)
Apr 21, 2021 4.880 5.020 4.600 4.670 176,593 -0.25(-5.08%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
Apr 01, 2021 6.850 12.71 6.850 7.900 5,483,600 +0.90(+12.86%)
Mar 31, 2021 6.860 7.270 6.810 7.000 118,210 +0.12(+1.74%)
Mar 30, 2021 6.740 7.020 6.340 6.880 61,885 +0.13(+1.93%)
Mar 29, 2021 6.850 7.170 6.750 6.750 126,211 -0.11(-1.60%)
Mar 26, 2021 6.990 7.315 6.670 6.860 136,000 -0.20(-2.83%)
Mar 25, 2021 6.740 7.320 6.540 7.060 121,824 +0.31(+4.59%)
Mar 24, 2021 7.500 7.800 6.720 6.750 83,186 -0.75(-10.00%)
Mar 23, 2021 7.640 8.250 7.450 7.500 259,682 -0.20(-2.60%)
Mar 22, 2021 8.020 8.020 7.680 7.700 52,590 -0.15(-1.91%)
Mar 19, 2021 7.750 7.990 7.639 7.850 38,500 +0.05(+0.64%)
Mar 18, 2021 8.160 8.270 7.780 7.800 71,852 -0.27(-3.35%)
Mar 17, 2021 8.390 8.580 8.050 8.070 221,386 -0.76(-8.61%)
Mar 16, 2021 8.000 12.57 7.700 8.830 2,722,977 +0.89(+11.21%)
Mar 15, 2021 8.240 8.470 7.840 7.940 80,103 -0.47(-5.59%)
Mar 12, 2021 8.580 8.739 8.315 8.410 26,700 -0.44(-4.97%)
Mar 11, 2021 8.210 9.000 8.210 8.850 71,027 +0.81(+10.07%)
Mar 10, 2021 8.280 8.450 8.030 8.040 32,666 -0.38(-4.51%)
Mar 09, 2021 7.710 8.920 7.410 8.420 135,821 +0.89(+11.82%)
Mar 08, 2021 6.920 7.590 6.810 7.530 125,112 +0.88(+13.23%)
Mar 05, 2021 6.890 7.200 6.020 6.650 70,300 -0.02(-0.30%)
Mar 04, 2021 7.550 7.700 6.510 6.670 95,697 -0.92(-12.12%)
Mar 03, 2021 7.700 8.460 7.590 7.590 118,613 -0.07(-0.91%)
Mar 02, 2021 8.950 8.950 7.580 7.660 103,339 -1.18(-13.35%)
Mar 01, 2021 9.250 9.559 8.800 8.840 53,573 -0.32(-3.49%)
Feb 26, 2021 10.05 10.76 9.070 9.160 171,700 -0.89(-8.86%)
Feb 25, 2021 10.05 11.62 9.300 10.05 377,711 -0.02(-0.20%)
Feb 24, 2021 9.750 10.21 9.670 10.07 30,070 +0.67(+7.13%)
Feb 23, 2021 9.920 9.920 9.170 9.400 92,862 -0.95(-9.18%)
Feb 22, 2021 10.49 10.56 10.18 10.35 58,625 +0.10(+0.98%)
Feb 19, 2021 10.22 10.49 10.13 10.25 29,900 +0.14(+1.38%)
Feb 18, 2021 10.57 10.57 9.600 10.11 123,672 -0.50(-4.71%)
Feb 17, 2021 10.70 10.73 10.25 10.61 35,509 -0.01(-0.09%)
Feb 16, 2021 10.97 11.14 10.62 10.62 38,889 -0.10(-0.93%)
Feb 12, 2021 10.68 11.29 10.53 10.72 68,600 -0.19(-1.74%)
Feb 11, 2021 11.13 11.77 10.84 10.91 73,549 -0.53(-4.63%)
Feb 10, 2021 11.60 11.75 10.62 11.44 266,317 +0.28(+2.51%)
Feb 09, 2021 10.68 12.97 10.41 11.16 564,392 +0.44(+4.10%)
Feb 08, 2021 10.12 10.99 9.920 10.72 172,902 +0.37(+3.57%)
Feb 05, 2021 9.260 10.65 9.067 10.35 600,000 +1.20(+13.11%)
Feb 04, 2021 9.600 9.850 9.150 9.150 108,127 -0.27(-2.87%)
Feb 03, 2021 9.840 9.840 9.400 9.420 82,683 -0.25(-2.59%)
Feb 02, 2021 9.470 10.06 9.410 9.670 102,304 -0.34(-3.40%)
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.