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, 2018 4.994 5.091 4.994 5.038 5,452 +0.09(+1.79%)
Apr 27, 2018 4.861 4.994 4.861 4.949 19,787 +0.04(+0.90%)
Apr 26, 2018 4.861 4.949 4.861 4.905 3,354 +0.04(+0.91%)
Apr 25, 2018 4.905 4.949 4.861 4.861 7,667 -0.13(-2.65%)
Apr 24, 2018 5.017 5.082 4.905 4.994 9,946 +0.00(+0.00%)
Apr 23, 2018 4.994 5.038 4.994 4.994 7,960 +0.04(+0.89%)
Apr 20, 2018 4.861 5.038 4.861 4.949 13,526 +0.04(+0.90%)
Apr 19, 2018 4.949 4.949 4.861 4.905 46,873 +0.00(+0.00%)
Apr 18, 2018 4.861 4.905 4.861 4.905 8,437 +0.04(+0.91%)
Apr 17, 2018 4.949 4.949 4.817 4.861 14,555 -0.04(-0.90%)
Apr 16, 2018 4.861 4.905 4.817 4.905 9,507 +0.09(+1.83%)
Apr 13, 2018 4.861 4.905 4.817 4.817 13,661 +0.00(+0.00%)
Apr 12, 2018 4.905 4.905 4.817 4.817 14,687 -0.04(-0.91%)
Apr 11, 2018 4.905 4.949 4.861 4.861 59,251 -0.04(-0.90%)
Apr 10, 2018 4.994 4.994 4.861 4.905 47,825 -0.09(-1.77%)
Apr 09, 2018 5.259 5.259 4.949 4.994 55,042 -0.27(-5.04%)
Apr 06, 2018 5.259 5.281 5.214 5.259 40,340 +0.00(+0.00%)
Apr 05, 2018 5.259 5.303 5.214 5.259 8,353 +0.00(+0.00%)
Apr 04, 2018 5.214 5.303 5.214 5.259 40,281 +0.04(+0.85%)
Apr 03, 2018 4.994 5.303 4.949 5.214 115,131 +0.22(+4.42%)
Apr 02, 2018 5.038 5.082 4.994 4.994 21,821 -0.04(-0.88%)
Mar 29, 2018 5.038 5.038 5.038 0 -0.62(-10.94%)
Mar 28, 2018 5.568 5.701 5.568 5.656 10,497 +0.09(+1.59%)
Mar 27, 2018 5.745 5.922 5.524 5.568 32,111 -0.13(-2.33%)
Mar 26, 2018 5.656 5.789 5.656 5.701 13,573 +0.04(+0.78%)
Mar 23, 2018 5.612 5.789 5.612 5.656 16,931 +0.00(+0.00%)
Mar 22, 2018 5.568 5.829 5.568 5.656 90,145 +0.04(+0.79%)
Mar 21, 2018 5.789 5.833 5.612 5.612 25,923 -0.13(-2.31%)
Mar 20, 2018 6.231 6.231 5.745 5.745 27,407 -0.53(-8.45%)
Mar 19, 2018 5.833 6.275 5.833 6.275 46,179 +0.35(+5.97%)
Mar 16, 2018 5.833 5.922 5.789 5.922 37,945 +0.04(+0.75%)
Mar 15, 2018 5.922 5.922 5.833 5.877 6,890 +0.00(+0.00%)
Mar 14, 2018 5.656 5.966 5.568 5.877 50,140 +0.27(+4.72%)
Mar 13, 2018 5.568 5.652 5.480 5.612 50,764 +0.04(+0.79%)
Mar 12, 2018 5.435 5.568 5.435 5.568 16,785 +0.09(+1.61%)
Mar 09, 2018 5.524 5.524 5.435 5.480 5,742 +0.00(+0.00%)
Mar 08, 2018 5.480 5.547 5.307 5.480 12,777 +0.00(+0.00%)
Mar 07, 2018 5.524 5.480 11,957 +0.00(+0.00%)
Mar 06, 2018 5.391 5.480 5.391 5.480 2,479 +0.09(+1.64%)
Mar 05, 2018 5.214 5.391 5.170 5.391 6,741 +0.13(+2.52%)
Mar 02, 2018 5.214 5.259 5.214 5.259 3,194 +0.00(+0.00%)
Mar 01, 2018 5.347 5.347 5.214 5.259 52,679 -0.13(-2.46%)
Feb 28, 2018 5.656 5.701 5.391 5.391 10,163 -0.27(-4.69%)
Feb 27, 2018 5.745 5.789 5.568 5.656 14,207 -0.09(-1.54%)
Feb 26, 2018 5.612 5.745 5.524 5.745 21,303 +0.13(+2.36%)
Feb 23, 2018 5.612 5.701 5.568 5.612 12,552 +0.00(+0.00%)
Feb 22, 2018 5.612 5.628 5.524 5.612 38,896 -0.04(-0.78%)
Feb 21, 2018 5.480 5.656 5.391 5.656 26,950 +0.22(+4.06%)
Feb 20, 2018 5.478 5.564 5.435 5.435 81,364 -0.04(-0.78%)
Feb 16, 2018 5.478 5.478 5.478 0 +0.17(+3.23%)
Feb 15, 2018 5.136 5.393 5.136 5.307 20,557 +0.17(+3.33%)
Feb 14, 2018 5.221 5.221 5.136 5.136 11,418 -0.09(-1.64%)
Feb 13, 2018 5.221 5.350 5.221 5.221 13,076 -0.09(-1.61%)
Feb 12, 2018 5.350 5.435 5.307 5.307 17,914 -0.04(-0.80%)
Feb 09, 2018 5.307 5.393 5.221 5.350 19,029 +0.13(+2.46%)
Feb 08, 2018 5.307 5.307 5.221 5.221 8,848 -0.09(-1.61%)
Feb 07, 2018 5.179 5.393 5.136 5.307 29,246 +0.17(+3.33%)
Feb 06, 2018 5.179 5.264 5.136 5.136 47,769 -0.17(-3.23%)
Feb 05, 2018 5.435 5.435 5.264 5.307 38,215 -0.13(-2.36%)
Feb 02, 2018 5.521 5.521 5.393 5.435 9,319 -0.09(-1.55%)
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.