Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 30, 2021 6.230 6.620 6.100 6.160 470,856 -0.02(-0.32%)
Jun 29, 2021 6.020 6.220 5.960 6.180 165,644 +0.04(+0.65%)
Jun 28, 2021 6.250 6.250 6.070 6.140 68,118 -0.05(-0.81%)
Jun 25, 2021 6.000 6.230 6.000 6.190 106,074 +0.08(+1.31%)
Jun 24, 2021 6.110 6.300 6.000 6.110 147,999 +0.03(+0.49%)
Jun 23, 2021 5.820 6.250 5.820 6.080 184,042 +0.27(+4.65%)
Jun 22, 2021 5.650 5.910 5.620 5.810 189,485 +0.19(+3.38%)
Jun 21, 2021 6.050 6.050 5.460 5.620 210,523 -0.34(-5.70%)
Jun 18, 2021 6.040 6.280 5.940 5.960 160,179 -0.20(-3.25%)
Jun 17, 2021 6.300 6.446 6.026 6.160 121,129 -0.13(-2.07%)
Jun 16, 2021 6.740 6.740 6.050 6.290 279,621 -0.26(-3.97%)
Jun 15, 2021 6.740 6.791 6.500 6.550 187,571 -0.34(-4.93%)
Jun 14, 2021 6.370 7.200 6.370 6.890 515,486 +0.18(+2.68%)
Jun 11, 2021 7.090 7.574 6.600 6.710 922,097 -1.27(-15.91%)
Jun 10, 2021 11.45 12.94 7.310 7.980 30,140,808 +2.14(+36.64%)
Jun 09, 2021 5.300 5.850 5.240 5.840 1,447,524 +0.48(+8.96%)
Jun 08, 2021 5.480 5.790 5.160 5.360 359,569 -0.03(-0.56%)
Jun 07, 2021 4.660 5.610 4.570 5.390 1,338,810 +0.74(+15.91%)
Jun 04, 2021 4.640 4.900 4.540 4.650 492,438 +0.11(+2.42%)
Jun 03, 2021 4.880 5.000 4.510 4.540 343,703 -0.35(-7.16%)
Jun 02, 2021 4.550 5.000 4.445 4.890 529,381 +0.36(+7.95%)
Jun 01, 2021 4.590 4.820 4.390 4.530 579,737 +0.01(+0.22%)
May 28, 2021 5.020 5.051 4.440 4.520 556,340 -0.53(-10.50%)
May 27, 2021 5.020 5.220 4.960 5.050 296,549 +0.09(+1.81%)
May 26, 2021 4.950 5.176 4.900 4.960 301,918 +0.02(+0.40%)
May 25, 2021 4.930 5.250 4.810 4.940 471,973 +0.03(+0.61%)
May 24, 2021 4.980 5.174 4.830 4.910 235,993 -0.05(-1.01%)
May 21, 2021 4.830 5.378 4.830 4.960 668,176 +0.12(+2.48%)
May 20, 2021 4.620 5.250 4.480 4.840 846,180 +0.29(+6.37%)
May 19, 2021 4.910 4.910 4.520 4.550 311,645 -0.60(-11.65%)
May 18, 2021 4.500 6.000 4.380 5.150 2,103,654 +0.68(+15.21%)
May 17, 2021 4.600 4.840 4.330 4.470 265,579 +0.00(+0.00%)
May 14, 2021 5.250 5.415 4.470 4.470 268,198 -1.08(-19.46%)
May 13, 2021 5.650 5.980 5.330 5.550 157,674 -0.13(-2.29%)
May 12, 2021 6.020 6.240 5.650 5.680 402,057 -0.53(-8.53%)
May 11, 2021 5.730 6.960 5.630 6.210 756,528 +0.35(+5.97%)
May 10, 2021 5.680 6.147 5.540 5.860 293,252 +0.16(+2.81%)
May 07, 2021 5.510 6.750 5.440 5.700 496,027 +0.16(+2.89%)
May 06, 2021 5.580 5.600 5.300 5.540 86,570 -0.06(-1.07%)
May 05, 2021 5.470 5.960 5.110 5.600 243,488 +0.40(+7.69%)
May 04, 2021 5.510 5.510 5.130 5.200 139,830 -0.32(-5.80%)
May 03, 2021 5.930 6.350 5.510 5.520 471,910 -0.55(-9.06%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.