Medley Management Inc. (MDLY)
NYSE: MDLY
· Real-Time Price · USD
5.88
0.10 (1.73%)
At close: Apr 24, 2025, 3:47 PM
MDLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2021 | 5.93 | 5.93 | 5.71 | 5.88 | 5.88 | 1.73% | 21,540 |
| Jul 2, 2021 | 6.19 | 6.22 | 5.75 | 5.78 | 5.78 | -6.02% | 120,248 |
| Jul 1, 2021 | 6.19 | 6.40 | 6.12 | 6.15 | 6.15 | -0.16% | 122,453 |
| Jun 30, 2021 | 6.23 | 6.62 | 6.10 | 6.16 | 6.16 | -0.32% | 471,822 |
| Jun 29, 2021 | 6.02 | 6.22 | 5.96 | 6.18 | 6.18 | 0.65% | 166,997 |
| Jun 28, 2021 | 6.25 | 6.25 | 6.07 | 6.14 | 6.14 | -0.81% | 70,947 |
| Jun 25, 2021 | 6.00 | 6.23 | 6.00 | 6.19 | 6.19 | 1.31% | 113,422 |
| Jun 24, 2021 | 6.11 | 6.30 | 6.00 | 6.11 | 6.11 | 0.49% | 156,270 |
| Jun 23, 2021 | 5.82 | 6.25 | 5.82 | 6.08 | 6.08 | 4.65% | 185,130 |
| Jun 22, 2021 | 5.65 | 5.91 | 5.62 | 5.81 | 5.81 | 3.38% | 190,259 |
| Jun 21, 2021 | 6.05 | 6.05 | 5.46 | 5.62 | 5.62 | -5.70% | 211,806 |
| Jun 18, 2021 | 6.04 | 6.28 | 5.94 | 5.96 | 5.96 | -3.25% | 160,629 |
| Jun 17, 2021 | 6.30 | 6.45 | 6.03 | 6.16 | 6.16 | -2.07% | 125,093 |
| Jun 16, 2021 | 6.74 | 6.74 | 6.05 | 6.29 | 6.29 | -3.97% | 282,965 |
| Jun 15, 2021 | 6.74 | 6.79 | 6.50 | 6.55 | 6.55 | -4.93% | 189,514 |
| Jun 14, 2021 | 6.37 | 7.20 | 6.37 | 6.89 | 6.89 | 2.68% | 524,379 |
| Jun 11, 2021 | 7.09 | 7.57 | 6.60 | 6.71 | 6.71 | -15.91% | 941,118 |
| Jun 10, 2021 | 11.45 | 12.94 | 7.31 | 7.98 | 7.98 | 36.64% | 30,244,407 |
| Jun 9, 2021 | 5.30 | 5.85 | 5.24 | 5.84 | 5.84 | 8.96% | 1,525,133 |
| Jun 8, 2021 | 5.48 | 5.79 | 5.16 | 5.36 | 5.36 | -0.56% | 369,948 |