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 (%)
May 29, 2015 7.144 7.268 7.107 7.194 27,937 +0.04(+0.61%)
May 28, 2015 6.939 7.175 6.939 7.150 25,890 +0.17(+2.40%)
May 27, 2015 6.678 7.070 6.678 6.983 40,647 +0.29(+4.27%)
May 26, 2015 6.498 7.051 6.461 6.697 128,824 +0.13(+1.99%)
May 22, 2015 6.585 6.566 6.566 6.566 31,871 -0.09(-1.40%)
May 21, 2015 6.660 6.747 6.641 6.660 26,289 +0.00(+0.00%)
May 20, 2015 6.865 6.883 6.622 6.660 52,287 -0.18(-2.63%)
May 19, 2015 7.126 7.256 6.759 6.840 41,612 -0.26(-3.67%)
May 18, 2015 7.088 7.175 7.088 7.101 17,389 -0.03(-0.44%)
May 15, 2015 7.101 7.169 7.039 7.132 18,833 +0.11(+1.50%)
May 14, 2015 6.958 7.088 6.914 7.026 16,075 +0.11(+1.53%)
May 13, 2015 6.921 6.927 6.877 6.921 8,146 -0.02(-0.27%)
May 12, 2015 7.070 7.070 6.902 6.939 10,369 -0.14(-1.93%)
May 11, 2015 7.119 7.138 7.051 7.076 6,355 -0.17(-2.32%)
May 08, 2015 7.275 7.362 7.163 7.244 37,713 +0.05(+0.69%)
May 07, 2015 7.088 7.206 7.039 7.194 26,691 +0.09(+1.31%)
May 06, 2015 7.194 7.194 7.082 7.101 24,224 -0.09(-1.30%)
May 05, 2015 7.225 7.393 7.144 7.194 21,526 -0.07(-1.03%)
May 04, 2015 7.306 7.337 7.182 7.268 39,841 -0.07(-1.02%)
May 01, 2015 7.150 7.369 7.126 7.343 30,728 +0.22(+3.14%)
Apr 30, 2015 7.237 7.237 6.989 7.119 34,284 -0.07(-1.04%)
Apr 29, 2015 7.150 7.349 7.095 7.194 41,715 +0.05(+0.70%)
Apr 28, 2015 7.300 7.435 7.051 7.144 22,187 -0.13(-1.79%)
Apr 27, 2015 7.324 7.324 7.073 7.275 34,870 -0.05(-0.68%)
Apr 24, 2015 7.324 7.444 7.182 7.324 21,791 -0.02(-0.34%)
Apr 23, 2015 6.995 7.411 6.890 7.349 26,204 +0.27(+3.86%)
Apr 22, 2015 6.945 7.082 6.865 7.076 51,641 +0.19(+2.80%)
Apr 21, 2015 7.008 7.020 6.771 6.883 19,103 -0.17(-2.38%)
Apr 20, 2015 6.883 7.057 6.834 7.051 19,699 +0.21(+2.99%)
Apr 17, 2015 6.914 7.112 6.716 6.846 36,285 -0.11(-1.61%)
Apr 16, 2015 7.026 7.057 6.877 6.958 25,162 +0.02(+0.27%)
Apr 15, 2015 7.095 7.144 6.840 6.939 37,919 -0.07(-1.06%)
Apr 14, 2015 7.219 7.379 6.688 7.014 58,167 -0.12(-1.74%)
Apr 13, 2015 7.082 7.157 7.082 7.138 28,119 +0.12(+1.68%)
Apr 10, 2015 7.275 7.454 6.933 7.020 29,051 -0.24(-3.34%)
Apr 09, 2015 7.337 7.349 7.219 7.262 12,864 -0.04(-0.51%)
Apr 08, 2015 7.424 7.500 7.225 7.300 27,326 -0.09(-1.18%)
Apr 07, 2015 7.461 7.516 7.213 7.387 45,393 +0.00(+0.00%)
Apr 06, 2015 7.244 7.517 7.244 7.387 92,003 +0.07(+1.02%)
Apr 02, 2015 6.697 7.312 7.312 7.312 38,149 +0.65(+9.69%)
Apr 01, 2015 6.697 6.815 6.523 6.666 94,763 -0.16(-2.37%)
Mar 31, 2015 7.262 7.262 6.610 6.827 172,355 -0.58(-7.80%)
Mar 30, 2015 7.268 7.405 7.206 7.405 76,262 +0.14(+1.97%)
Mar 27, 2015 7.157 7.312 7.132 7.262 37,785 +0.11(+1.56%)
Mar 26, 2015 7.424 7.516 7.119 7.150 71,796 -0.32(-4.32%)
Mar 25, 2015 7.865 7.952 7.324 7.473 51,207 -0.42(-5.28%)
Mar 24, 2015 7.877 7.983 7.828 7.890 61,282 +0.04(+0.55%)
Mar 23, 2015 7.505 7.921 7.399 7.846 140,512 +0.30(+3.95%)
Mar 20, 2015 7.250 7.610 7.250 7.548 98,398 +0.28(+3.85%)
Mar 19, 2015 7.393 7.517 7.256 7.268 35,836 -0.15(-2.01%)
Mar 18, 2015 7.411 7.546 7.213 7.418 37,948 -0.01(-0.17%)
Mar 17, 2015 7.424 7.442 7.262 7.430 63,130 -0.14(-1.81%)
Mar 16, 2015 7.461 7.604 7.268 7.567 45,224 +0.11(+1.50%)
Mar 13, 2015 7.529 7.643 7.269 7.455 164,378 -0.12(-1.64%)
Mar 12, 2015 6.834 7.610 6.728 7.579 250,985 +0.81(+11.93%)
Mar 11, 2015 6.629 6.803 6.629 6.771 18,622 +0.14(+2.06%)
Mar 10, 2015 6.834 6.861 6.473 6.635 84,544 -0.18(-2.64%)
Mar 09, 2015 6.921 7.103 6.759 6.815 44,334 -0.11(-1.53%)
Mar 06, 2015 6.939 7.088 6.834 6.921 80,743 +0.03(+0.45%)
Mar 05, 2015 6.834 6.933 6.399 6.890 121,285 +0.07(+1.09%)
Mar 04, 2015 6.796 6.877 6.635 6.815 21,648 +0.00(+0.00%)
Mar 03, 2015 6.821 6.899 6.740 6.815 86,028 -0.04(-0.63%)
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.