Medley Management Inc (NY: MDLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	0.4700	0.4910	0.4700	0.4749	31,400	-0.03(-5.02%)
Apr 30, 2020	0.4900	0.5300	0.4800	0.5000	45,780	-0.03(-5.11%)
Apr 29, 2020	0.5145	0.5400	0.4702	0.5269	122,506	+0.03(+5.61%)
Apr 28, 2020	0.5200	0.5223	0.4499	0.4989	43,852	+0.02(+5.05%)
Apr 27, 2020	0.4890	0.5138	0.4200	0.4749	33,390	+0.01(+2.13%)
Apr 24, 2020	0.5200	0.5200	0.4500	0.4650	67,600	-0.05(-9.97%)
Apr 23, 2020	0.5150	0.5500	0.4600	0.5165	27,092	+0.03(+5.45%)
Apr 22, 2020	0.4566	0.5000	0.4450	0.4898	43,906	+0.07(+18.00%)
Apr 21, 2020	0.4446	0.5500	0.3900	0.4151	78,532	-0.08(-15.95%)
Apr 20, 2020	0.5300	0.5499	0.4927	0.4939	56,927	-0.06(-10.20%)
Apr 17, 2020	0.6100	0.6500	0.5400	0.5500	45,200	-0.00(-0.18%)
Apr 16, 2020	0.6088	0.6088	0.5500	0.5510	45,881	-0.03(-4.98%)
Apr 15, 2020	0.6300	0.6998	0.5200	0.5799	13,119	-0.02(-3.35%)
Apr 14, 2020	0.6405	0.6405	0.5000	0.6000	36,587	+0.02(+3.04%)
Apr 13, 2020	0.6100	0.7000	0.5500	0.5823	56,867	+0.00(+0.05%)
Apr 09, 2020	0.6501	0.6793	0.5800	0.5820	53,400	+0.00(+0.29%)
Apr 08, 2020	0.5200	0.6500	0.5198	0.5803	47,778	+0.09(+17.21%)
Apr 07, 2020	0.4840	0.5000	0.4500	0.4951	45,929	+0.06(+12.52%)
Apr 06, 2020	0.5000	0.5000	0.4320	0.4400	41,109	-0.01(-2.22%)
Apr 03, 2020	0.5500	0.5852	0.4500	0.4500	32,900	-0.13(-21.94%)
Apr 02, 2020	0.5787	0.6287	0.5185	0.5765	25,999	+0.03(+4.59%)
Apr 01, 2020	0.6700	0.6700	0.5000	0.5512	42,972	-0.13(-18.89%)
Mar 31, 2020	0.7000	0.7399	0.6600	0.6796	18,681	-0.02(-3.40%)
Mar 30, 2020	0.7966	0.8919	0.6501	0.7035	81,663	-0.18(-20.52%)
Mar 27, 2020	1.370	1.430	0.8200	0.8851	280,300	-0.36(-29.19%)
Mar 26, 2020	0.6100	1.460	0.6000	1.250	365,928	+0.57(+83.96%)
Mar 25, 2020	0.6900	0.6900	0.6235	0.6795	33,541	-0.00(-0.01%)
Mar 24, 2020	0.5503	0.7527	0.5503	0.6796	62,378	+0.14(+25.78%)
Mar 23, 2020	0.7702	0.7702	0.5000	0.5403	30,114	-0.21(-27.80%)
Mar 20, 2020	0.7778	0.8278	0.7100	0.7483	79,300	+0.03(+3.90%)
Mar 19, 2020	0.3500	1.030	0.3500	0.7202	114,211	+0.41(+129.29%)
Mar 18, 2020	0.6653	0.6653	0.2838	0.3141	37,922	-0.41(-56.56%)
Mar 17, 2020	0.9200	0.9246	0.7231	0.7231	11,734	-0.19(-21.11%)
Mar 16, 2020	0.9936	0.9936	0.8235	0.9166	30,357	-0.16(-15.13%)
Mar 13, 2020	1.060	1.180	0.9837	1.080	15,700	+0.09(+9.08%)
Mar 12, 2020	1.390	1.390	0.9600	0.9901	92,074	-0.49(-33.33%)
Mar 11, 2020	1.550	1.580	1.350	1.485	31,490	-0.11(-7.19%)
Mar 10, 2020	2.000	2.180	1.450	1.600	54,002	-0.30(-15.81%)
Mar 09, 2020	2.030	2.030	1.740	1.900	17,129	-0.21(-9.93%)
Mar 06, 2020	2.350	2.454	2.110	2.110	29,000	-0.29(-12.08%)
Mar 05, 2020	2.490	2.521	2.400	2.400	7,679	-0.15(-5.88%)
Mar 04, 2020	2.560	2.640	2.520	2.550	8,080	-0.05(-1.93%)
Mar 03, 2020	2.660	2.670	2.550	2.600	64,184	-0.12(-4.41%)