Medley Management Inc (NY: MDLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.439	4.482	4.388	4.424	33,581	-0.04(-0.82%)
May 27, 2016	4.329	4.460	4.460	4.460	23,873	+0.07(+1.66%)
May 26, 2016	4.482	4.482	4.286	4.388	38,596	-0.07(-1.47%)
May 25, 2016	4.504	4.555	4.351	4.453	39,003	-0.01(-0.16%)
May 24, 2016	4.504	4.570	4.431	4.460	55,807	+0.01(+0.16%)
May 23, 2016	4.584	4.606	4.169	4.453	130,964	-0.14(-3.02%)
May 20, 2016	4.293	4.606	4.138	4.592	52,357	+0.31(+7.14%)
May 19, 2016	4.314	4.363	4.229	4.286	86,217	+0.03(+0.66%)
May 18, 2016	4.215	4.278	4.194	4.257	68,341	+0.06(+1.34%)
May 17, 2016	3.982	4.201	3.940	4.201	84,115	+0.26(+6.62%)
May 16, 2016	3.856	3.989	3.856	3.940	25,583	+0.13(+3.33%)
May 13, 2016	4.018	4.018	3.605	3.813	183,084	-0.11(-2.87%)
May 12, 2016	4.053	4.074	3.884	3.926	75,419	-0.13(-3.13%)
May 11, 2016	4.145	4.166	4.053	4.053	13,527	-0.09(-2.21%)
May 10, 2016	4.138	4.159	4.060	4.145	25,433	+0.04(+0.86%)
May 09, 2016	4.187	4.187	4.102	4.109	9,028	-0.05(-1.19%)
May 06, 2016	4.053	4.208	4.046	4.159	20,910	+0.13(+3.15%)
May 05, 2016	4.215	4.215	3.990	4.032	10,030	-0.17(-4.03%)
May 04, 2016	4.180	4.250	4.102	4.201	24,935	-0.04(-0.83%)
May 03, 2016	4.441	4.497	4.166	4.236	28,332	-0.27(-5.95%)
May 02, 2016	4.582	4.582	4.462	4.504	7,340	-0.11(-2.29%)
Apr 29, 2016	4.694	4.730	4.455	4.610	83,900	-0.06(-1.21%)
Apr 28, 2016	4.737	4.751	4.652	4.666	21,639	-0.11(-2.22%)
Apr 27, 2016	4.652	4.814	4.546	4.772	133,857	+0.23(+4.96%)
Apr 26, 2016	4.300	4.567	4.300	4.546	26,910	+0.32(+7.50%)
Apr 25, 2016	4.314	4.314	4.166	4.229	23,865	-0.05(-1.15%)
Apr 22, 2016	4.215	4.300	4.215	4.278	10,613	+0.08(+1.85%)
Apr 21, 2016	4.321	4.321	4.138	4.201	7,611	-0.08(-1.97%)
Apr 20, 2016	4.525	4.555	4.077	4.286	137,087	-0.16(-3.49%)
Apr 19, 2016	4.349	4.708	4.321	4.441	203,218	+0.16(+3.62%)
Apr 18, 2016	4.490	4.582	4.159	4.286	139,308	-0.20(-4.40%)
Apr 15, 2016	4.194	4.532	4.194	4.483	44,831	+0.27(+6.53%)
Apr 14, 2016	4.300	4.314	4.159	4.208	48,310	-0.10(-2.29%)
Apr 13, 2016	4.300	4.335	4.201	4.307	79,938	+0.04(+0.83%)
Apr 12, 2016	4.222	4.293	4.194	4.271	20,629	+0.04(+1.00%)
Apr 11, 2016	3.877	4.243	3.877	4.229	53,078	+0.37(+9.69%)
Apr 08, 2016	3.863	3.894	3.736	3.856	9,004	+0.06(+1.67%)
Apr 07, 2016	3.834	3.877	3.644	3.792	32,470	-0.10(-2.54%)
Apr 06, 2016	3.912	3.912	3.806	3.891	21,488	+0.01(+0.18%)
Apr 05, 2016	4.018	4.018	3.870	3.884	50,818	-0.20(-5.00%)
Apr 04, 2016	4.039	4.264	3.933	4.088	155,892	+0.07(+1.75%)
Apr 01, 2016	3.877	4.293	3.863	4.018	126,428	+0.14(+3.64%)
Mar 31, 2016	3.912	3.937	3.863	3.877	29,005	-0.09(-2.31%)
Mar 30, 2016	3.870	4.067	3.785	3.968	96,706	+0.13(+3.30%)
Mar 29, 2016	3.771	3.877	3.595	3.841	35,933	+0.08(+2.06%)
Mar 28, 2016	4.018	4.018	3.750	3.764	61,216	-0.13(-3.44%)
Mar 24, 2016	3.806	3.898	3.898	3.898	61,998	+0.03(+0.73%)
Mar 23, 2016	4.152	4.152	3.813	3.870	116,675	-0.27(-6.63%)
Mar 22, 2016	4.286	4.328	4.081	4.145	30,026	-0.23(-5.16%)
Mar 21, 2016	4.405	4.419	4.328	4.370	51,106	+0.00(+0.00%)
Mar 18, 2016	3.968	4.405	3.757	4.370	106,227	+0.22(+5.26%)
Mar 17, 2016	4.081	4.257	4.046	4.152	69,702	+0.10(+2.43%)
Mar 16, 2016	4.215	4.257	3.905	4.053	123,761	-0.15(-3.52%)
Mar 15, 2016	3.940	4.352	3.841	4.201	144,023	+0.27(+7.00%)
Mar 14, 2016	4.138	4.342	3.849	3.926	146,549	-0.25(-6.07%)
Mar 11, 2016	3.849	4.229	3.815	4.180	174,218	+0.40(+10.63%)
Mar 10, 2016	4.025	4.102	3.771	3.778	159,601	-0.23(-5.63%)
Mar 09, 2016	4.215	4.307	3.799	4.004	128,551	-0.19(-4.54%)
Mar 08, 2016	4.208	4.398	3.686	4.194	112,529	-0.02(-0.50%)
Mar 07, 2016	4.116	4.370	4.102	4.215	118,717	+0.10(+2.40%)
Mar 04, 2016	3.975	4.236	3.785	4.116	47,731	+0.10(+2.46%)
Mar 03, 2016	4.046	4.264	3.933	4.018	86,666	-0.04(-1.04%)
Mar 02, 2016	3.884	4.060	3.884	4.060	54,992	+0.18(+4.73%)