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 (%)
Jun 28, 2019 2.390 2.460 2.360 2.460 5,900 +0.05(+2.07%)
Jun 27, 2019 2.400 2.450 2.374 2.410 7,275 +0.03(+1.26%)
Jun 26, 2019 2.460 2.460 2.379 2.380 4,778 +0.02(+0.85%)
Jun 25, 2019 2.440 2.440 2.360 2.360 7,448 -0.09(-3.67%)
Jun 24, 2019 2.500 2.570 2.450 2.450 9,644 -0.01(-0.41%)
Jun 21, 2019 2.540 2.540 2.427 2.460 7,200 -0.09(-3.53%)
Jun 20, 2019 2.600 2.600 2.550 2.550 2,881 -0.05(-1.92%)
Jun 19, 2019 2.590 2.600 2.560 2.600 6,880 +0.06(+2.36%)
Jun 18, 2019 2.480 2.550 2.452 2.540 13,461 +0.04(+1.60%)
Jun 17, 2019 2.510 2.610 2.500 2.500 7,083 -0.05(-1.96%)
Jun 14, 2019 2.570 2.570 2.541 2.550 3,200 -0.02(-0.78%)
Jun 13, 2019 2.760 2.760 2.570 2.570 7,882 -0.19(-6.88%)
Jun 12, 2019 2.680 2.770 2.680 2.760 1,364 +0.01(+0.36%)
Jun 11, 2019 2.730 2.864 2.650 2.750 12,970 +0.05(+1.85%)
Jun 10, 2019 2.810 2.870 2.700 2.700 3,569 -0.13(-4.59%)
Jun 07, 2019 2.709 2.830 2.709 2.830 18,300 +0.10(+3.66%)
Jun 06, 2019 2.820 2.820 2.720 2.730 5,891 -0.13(-4.55%)
Jun 05, 2019 2.630 2.980 2.630 2.860 33,701 +0.33(+13.04%)
Jun 04, 2019 2.520 2.610 2.480 2.530 11,270 +0.04(+1.61%)
Jun 03, 2019 2.479 2.555 2.447 2.490 5,501 -0.03(-1.19%)
May 31, 2019 2.518 2.530 2.518 2.520 3,100 +0.01(+0.40%)
May 30, 2019 2.510 2.570 2.360 2.510 8,079 -0.04(-1.57%)
May 29, 2019 2.540 2.580 2.500 2.550 6,636 -0.03(-1.16%)
May 28, 2019 2.610 2.610 2.530 2.580 6,651 -0.01(-0.39%)
May 24, 2019 2.590 2.660 2.470 2.590 24,400 -0.01(-0.38%)
May 23, 2019 2.630 2.700 2.550 2.600 7,936 -0.03(-1.14%)
May 22, 2019 2.510 2.670 2.510 2.630 12,587 +0.07(+2.73%)
May 21, 2019 2.430 2.610 2.415 2.560 18,339 +0.12(+4.92%)
May 20, 2019 2.300 2.490 2.240 2.440 8,401 +0.11(+4.72%)
May 17, 2019 2.440 2.451 2.160 2.330 140,900 -0.05(-2.10%)
May 16, 2019 2.690 2.690 2.370 2.380 56,491 -0.36(-13.14%)
May 15, 2019 2.780 2.780 2.640 2.740 39,819 -0.03(-1.08%)
May 14, 2019 2.860 2.877 2.753 2.770 25,084 -0.13(-4.48%)
May 13, 2019 2.910 2.966 2.840 2.900 15,605 -0.03(-1.02%)
May 10, 2019 2.930 2.950 2.860 2.930 22,600 +0.02(+0.69%)
May 09, 2019 2.820 2.910 2.820 2.910 6,869 +0.03(+1.04%)
May 08, 2019 2.910 2.920 2.834 2.880 9,042 +0.00(+0.00%)
May 07, 2019 3.000 3.000 2.780 2.880 36,035 -0.13(-4.32%)
May 06, 2019 2.940 3.070 2.940 3.010 4,787 +0.00(+0.17%)
May 03, 2019 2.970 3.044 2.950 3.005 18,400 +0.05(+1.86%)
May 02, 2019 2.900 2.989 2.881 2.950 14,581 +0.08(+2.79%)
May 01, 2019 2.900 2.900 2.840 2.870 26,949 -0.06(-2.05%)
Apr 30, 2019 2.950 3.040 2.920 2.930 11,018 -0.03(-1.01%)
Apr 29, 2019 3.000 3.040 2.890 2.960 15,248 -0.03(-1.00%)
Apr 26, 2019 3.030 3.040 2.950 2.990 38,300 -0.01(-0.33%)
Apr 25, 2019 3.020 3.070 3.000 3.000 13,038 -0.06(-1.96%)
Apr 24, 2019 3.020 3.120 2.970 3.060 19,049 +0.00(+0.00%)
Apr 23, 2019 3.080 3.100 3.050 3.060 13,354 -0.04(-1.29%)
Apr 22, 2019 3.250 3.260 2.955 3.100 78,836 -0.21(-6.34%)
Apr 18, 2019 3.280 3.350 3.280 3.310 28,400 -0.01(-0.30%)
Apr 17, 2019 3.220 3.400 3.220 3.320 41,053 +0.07(+2.15%)
Apr 16, 2019 3.220 3.270 3.090 3.250 98,865 +0.01(+0.31%)
Apr 15, 2019 3.250 3.260 3.201 3.240 13,475 -0.01(-0.31%)
Apr 12, 2019 3.250 3.290 3.236 3.250 12,000 +0.01(+0.31%)
Apr 11, 2019 3.270 3.299 3.220 3.240 11,610 -0.05(-1.51%)
Apr 10, 2019 3.210 3.315 3.181 3.290 19,757 +0.06(+1.84%)
Apr 09, 2019 3.260 3.299 3.181 3.230 27,601 -0.06(-1.81%)
Apr 08, 2019 3.319 3.349 3.290 3.290 32,926 -0.06(-1.78%)
Apr 05, 2019 3.458 3.458 3.230 3.349 56,922 -0.09(-2.59%)
Apr 04, 2019 3.270 3.438 3.260 3.438 25,652 +0.18(+5.47%)
Apr 03, 2019 3.260 3.309 3.171 3.260 63,402 +0.06(+1.86%)
Apr 02, 2019 3.171 3.230 2.992 3.200 242,147 -0.27(-7.71%)
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.