MDLY Quote, Trading Chart, Medley Management Inc. Class A

home / stock / mdly / mdly quote

Stock Information
Company Name: Medley Management Inc. Class A
Stock Symbol: MDLY
Market: NYSE
Menu
MDLY MDLY Quote MDLY Short MDLY News MDLY Articles MDLY Message Board
Get MDLY Alerts

News, Short Squeeze, Breakout and More Instantly...
MDLY Quote
Last:$5.88
Change Percent:1.73%
Open:$5.93
Previous Close:$5.88
High:$5.93
Low:$5.709
Volume:19,149
Last Trade Date Time:07/06/2021 04:44:13 am
Quotes are delayed by 15 to 20 minutes.
MDLY Chart
Last Twenty Trading Days
Date:2021-07-06
Open:$5.93
Close:$5.88
High:$5.93
Low:$5.709
Volume:19,149
Date:2021-07-05
Open:$6.19
Close:$5.78
High:$6.225
Low:$5.75
Volume:117,914
Date:2021-07-02
Open:$6.19
Close:$5.78
High:$6.225
Low:$5.75
Volume:117,484
Date:2021-07-01
Open:$6.19
Close:$6.15
High:$6.3969
Low:$6.12
Volume:120,811
Date:2021-06-30
Open:$6.23
Close:$6.16
High:$6.62
Low:$6.1001
Volume:470,854
Date:2021-06-29
Open:$6.02
Close:$6.18
High:$6.22
Low:$5.96
Volume:165,278
Date:2021-06-28
Open:$6.25
Close:$6.14
High:$6.25
Low:$6.07
Volume:68,091
Date:2021-06-25
Open:$6
Close:$6.19
High:$6.23
Low:$6
Volume:104,143
Date:2021-06-24
Open:$6.11
Close:$6.11
High:$6.3
Low:$6
Volume:139,924
Date:2021-06-23
Open:$5.82
Close:$6.08
High:$6.2499
Low:$5.82
Volume:183,920
Date:2021-06-22
Open:$5.65
Close:$5.81
High:$5.91
Low:$5.6201
Volume:189,404
Date:2021-06-21
Open:$6.05
Close:$5.62
High:$6.05
Low:$5.46
Volume:208,208
Date:2021-06-18
Open:$6.04
Close:$5.96
High:$6.28
Low:$5.94
Volume:158,789
Date:2021-06-17
Open:$6.3
Close:$6.16
High:$6.4459
Low:$6.0262
Volume:120,955
Date:2021-06-16
Open:$6.74
Close:$6.29
High:$6.74
Low:$6.05
Volume:276,529
Date:2021-06-15
Open:$6.74
Close:$6.55
High:$6.7914
Low:$6.5
Volume:179,416
Date:2021-06-14
Open:$6.37
Close:$6.89
High:$7.2
Low:$6.37
Volume:512,726
Date:2021-06-11
Open:$7.0899
Close:$6.71
High:$7.5735
Low:$6.6
Volume:917,003
Date:2021-06-10
Open:$11.45
Close:$7.98
High:$12.94
Low:$7.3101
Volume:30,098,645
Date:2021-06-09
Open:$5.3
Close:$5.84
High:$5.85
Low:$5.24
Volume:628,380