Medley Management Inc (MDLY) Historical Stock Data
5.88 ↑0.00 (0.00%)
As of July 2, 2021, 3:51pm EST.
Historical Data
In the past 30 trading days, MDLY is up 10.43% a day on average. There have been 16 days where Medley Management Inc closed green and 14 days where MDLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.74 | 3.01K |
| 2021-08-05 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.76 | 3.32K |
| 2021-08-04 | 1.81 | 1.77 | ↓$0.04 (-1.99%) | 1.76 | 1.81 | 12.60K |
| 2021-08-03 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.82 | 1.90 | 11.77K |
| 2021-08-02 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.70 | 1.95 | 15.39K |
| 2021-07-30 | 1.64 | 1.89 | ↑$0.25 (15.24%) | 1.64 | 1.90 | 10.70K |
| 2021-07-29 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.65 | 1.85 | 8.88K |
| 2021-07-28 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.57 | 1.90 | 12.21K |
| 2021-07-27 | 1.85 | 1.80 | ↓$0.05 (-2.84%) | 1.55 | 1.90 | 13.84K |
| 2021-07-26 | 1.77 | 1.90 | ↑$0.13 (7.34%) | 1.77 | 1.90 | 7.27K |
| 2021-07-23 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.72 | 1.98 | 22.43K |
| 2021-07-22 | 1.64 | 1.76 | ↑$0.12 (7.32%) | 1.64 | 2.00 | 6.84K |
| 2021-07-21 | 1.89 | 1.93 | ↑$0.04 (2.25%) | 1.70 | 2.00 | 29.96K |
| 2021-07-20 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.65 | 2.15 | 15.79K |
| 2021-07-19 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.50 | 2.25 | 37.34K |
| 2021-07-16 | 2.30 | 2.00 | ↓$0.30 (-13.04%) | 2.00 | 2.51 | 38.08K |
| 2021-07-15 | 2.47 | 2.00 | ↓$0.47 (-19.03%) | 1.76 | 2.47 | 75.87K |
| 2021-07-14 | 0.78 | 2.40 | ↑$1.63 (209.68%) | 0.78 | 2.40 | 317.40K |
| 2021-07-13 | 0.44 | 0.77 | ↑$0.34 (77.01%) | 0.44 | 0.77 | 60.05K |
| 2021-07-12 | 0.27 | 0.44 | ↑$0.17 (64.15%) | 0.27 | 0.48 | 107.76K |
| 2021-07-09 | 0.40 | 0.30 | ↓$0.10 (-25.00%) | 0.25 | 0.51 | 199.99K |
| 2021-07-08 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.88 | 5.88 | 0 |
| 2021-07-07 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.88 | 5.88 | 0 |
| 2021-07-06 | 5.93 | 5.88 | ↓$0.05 (-0.84%) | 5.71 | 5.93 | 19.15K |
| 2021-07-02 | 6.19 | 5.78 | ↓$0.41 (-6.62%) | 5.75 | 6.23 | 117.42K |
| 2021-07-01 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.12 | 6.40 | 120.81K |
| 2021-06-30 | 6.23 | 6.16 | ↓$0.07 (-1.12%) | 6.10 | 6.62 | 470.85K |
| 2021-06-29 | 6.02 | 6.18 | ↑$0.16 (2.66%) | 5.97 | 6.22 | 165.28K |
| 2021-06-28 | 6.25 | 6.14 | ↓$0.11 (-1.76%) | 6.07 | 6.25 | 68.09K |
| 2021-06-25 | 6.00 | 6.19 | ↑$0.19 (3.17%) | 6.00 | 6.23 | 103.64K |
Create an account or log in to view more rows.
$MDLY I hope I never have to work for anyone again after this
$MDLY Games being played here.
$MDLY man this will be good in coming weeks
$MDLY wtf is going on?
$MDLY hmm...
$MDLY Any red I see I shall buy
$MDLY just waiting to short this bad boy.
$MDLY tomorrow will be an explosion day
I believe it!
$MDLY I still don’t wanna buy it
$MDLY had to buy calls