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 (%)
Jul 31, 2020 0.7439 0.8000 0.7160 0.7297 600,900 -0.01(-1.87%)
Jul 30, 2020 0.7226 0.7714 0.6833 0.7436 697,219 +0.02(+2.17%)
Jul 29, 2020 0.6930 0.7401 0.6930 0.7278 536,001 +0.01(+1.08%)
Jul 28, 2020 0.7400 0.7500 0.6500 0.7200 506,242 -0.02(-2.45%)
Jul 27, 2020 0.7600 0.7790 0.7000 0.7381 461,470 -0.04(-5.37%)
Jul 24, 2020 0.7300 0.7900 0.7217 0.7800 485,400 -0.02(-1.90%)
Jul 23, 2020 0.7600 0.8699 0.7600 0.7951 1,008,622 +0.06(+8.13%)
Jul 22, 2020 0.7000 0.8197 0.7000 0.7353 1,099,932 -0.04(-4.73%)
Jul 21, 2020 0.6900 0.8800 0.6800 0.7718 1,905,827 +0.09(+13.60%)
Jul 20, 2020 0.7140 0.7200 0.6525 0.6794 588,337 -0.05(-6.93%)
Jul 17, 2020 0.6300 0.7500 0.5920 0.7300 1,671,200 +0.10(+16.76%)
Jul 16, 2020 0.6200 0.6800 0.6101 0.6252 549,139 +0.02(+2.49%)
Jul 15, 2020 0.6076 0.6329 0.5700 0.6100 390,357 +0.02(+3.99%)
Jul 14, 2020 0.6500 0.6490 0.5545 0.5866 226,589 -0.05(-7.62%)
Jul 13, 2020 0.6600 0.6900 0.6100 0.6350 508,451 -0.05(-7.97%)
Jul 10, 2020 0.7100 0.7443 0.6801 0.6900 113,400 -0.01(-1.03%)
Jul 09, 2020 0.7030 0.7399 0.6972 0.6972 169,987 -0.00(-0.68%)
Jul 08, 2020 0.7000 0.7600 0.6971 0.7020 262,655 -0.02(-2.50%)
Jul 07, 2020 0.7200 0.7670 0.7012 0.7200 181,868 -0.05(-6.51%)
Jul 06, 2020 0.7800 0.7992 0.6876 0.7701 380,096 -0.00(-0.63%)
Jul 02, 2020 0.8400 0.8500 0.7600 0.7750 537,300 -0.03(-3.13%)
Jul 01, 2020 0.7700 0.8900 0.7600 0.8000 713,298 +0.03(+3.63%)
Jun 30, 2020 0.7600 0.8500 0.7412 0.7720 611,393 +0.03(+4.30%)
Jun 29, 2020 0.7500 0.7850 0.7300 0.7402 188,880 -0.01(-1.45%)
Jun 26, 2020 0.8200 0.8498 0.7506 0.7511 352,000 -0.07(-8.40%)
Jun 25, 2020 0.7500 0.8500 0.7500 0.8200 567,170 +0.02(+3.11%)
Jun 24, 2020 0.8020 0.8550 0.7713 0.7953 337,296 -0.06(-6.55%)
Jun 23, 2020 0.8318 0.8670 0.7500 0.8510 529,037 -0.03(-3.51%)
Jun 22, 2020 0.8501 0.9199 0.7700 0.8820 902,346 -0.09(-9.29%)
Jun 19, 2020 1.020 1.090 0.9300 0.9723 856,600 -0.12(-10.80%)
Jun 18, 2020 1.100 1.130 0.9500 1.090 2,199,277 -0.14(-11.38%)
Jun 17, 2020 0.6800 1.450 0.6500 1.230 9,735,924 +0.54(+78.26%)
Jun 16, 2020 0.6800 0.7382 0.6800 0.6900 150,658 +0.01(+1.47%)
Jun 15, 2020 0.6899 0.6899 0.6400 0.6800 119,403 +0.00(+0.29%)
Jun 12, 2020 0.6500 0.7051 0.6400 0.6780 239,500 +0.05(+8.78%)
Jun 11, 2020 0.5500 0.7304 0.5200 0.6233 377,827 -0.17(-21.70%)
Jun 10, 2020 0.8630 0.8630 0.6050 0.7960 679,999 -0.09(-10.06%)
Jun 09, 2020 0.8977 0.9212 0.8700 0.8850 393,471 +0.04(+5.34%)
Jun 08, 2020 0.7690 0.9900 0.7100 0.8401 1,028,619 +0.22(+35.72%)
Jun 05, 2020 0.5940 0.6400 0.5113 0.6190 659,900 +0.08(+14.63%)
Jun 04, 2020 0.4400 0.5580 0.4400 0.5400 521,831 +0.09(+20.00%)
Jun 03, 2020 0.4500 0.4511 0.4108 0.4500 140,484 +0.02(+4.99%)
Jun 02, 2020 0.4615 0.4615 0.4072 0.4286 155,997 -0.01(-2.50%)
Jun 01, 2020 0.4400 0.4599 0.4200 0.4396 187,689 -0.01(-2.29%)
May 29, 2020 0.4700 0.4700 0.4298 0.4499 143,100 +0.01(+1.86%)
May 28, 2020 0.4895 0.4899 0.4006 0.4417 439,725 -0.00(-0.74%)
May 27, 2020 0.4000 0.4700 0.3980 0.4450 436,754 +0.05(+12.66%)
May 26, 2020 0.3885 0.4000 0.3700 0.3950 155,225 +0.03(+6.76%)
May 22, 2020 0.3900 0.3900 0.3507 0.3700 190,700 +0.00(+0.35%)
May 21, 2020 0.3700 0.4000 0.3600 0.3687 237,928 -0.02(-4.97%)
May 20, 2020 0.4000 0.3992 0.3600 0.3880 272,581 +0.01(+2.11%)
May 19, 2020 0.4100 0.4600 0.2900 0.3800 1,212,732 -0.04(-9.31%)
May 18, 2020 0.3465 0.4700 0.2951 0.4190 1,972,026 +0.09(+26.97%)
May 15, 2020 0.3380 0.3380 0.3121 0.3300 98,400 +0.02(+6.42%)
May 14, 2020 0.3142 0.3299 0.3000 0.3101 109,525 -0.01(-2.76%)
May 13, 2020 0.3300 0.3300 0.3000 0.3189 132,501 -0.01(-2.39%)
May 12, 2020 0.3200 0.3300 0.3060 0.3267 107,177 +0.02(+5.39%)
May 11, 2020 0.3500 0.3500 0.3000 0.3100 434,351 -0.02(-5.11%)
May 08, 2020 0.3550 0.3600 0.3210 0.3267 287,200 -0.02(-6.66%)
May 07, 2020 0.3800 0.4000 0.3100 0.3500 450,909 +0.05(+16.63%)
May 06, 2020 0.3701 0.4015 0.2800 0.3001 478,993 -0.10(-24.60%)
May 05, 2020 0.4500 0.5200 0.3450 0.3980 613,087 -0.06(-13.50%)
May 04, 2020 0.4986 0.4986 0.4600 0.4601 57,655 -0.01(-3.12%)
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.