Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medalist Diversified REIT Inc (NQ: MDRR )

5.500 -0.180 (-3.17%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.360 8.606 8.360 8.432 5,367 +0.04(+0.43%)
Oct 28, 2021 8.720 8.776 8.360 8.396 19,768 -0.25(-2.92%)
Oct 27, 2021 8.576 8.864 8.576 8.648 19,786 +0.14(+1.69%)
Oct 26, 2021 8.936 8.504 8.504 19,547 -0.50(-5.60%)
Oct 25, 2021 8.720 9.210 8.648 9.008 25,367 +0.29(+3.31%)
Oct 22, 2021 8.864 9.081 8.649 8.720 9,933 -0.22(-2.42%)
Oct 21, 2021 8.865 9.362 8.790 8.936 18,396 +0.14(+1.61%)
Oct 20, 2021 8.865 8.936 8.511 8.795 9,027 +0.00(+0.00%)
Oct 19, 2021 8.511 9.007 8.369 8.795 20,618 +0.28(+3.33%)
Oct 18, 2021 8.795 8.795 8.299 8.511 9,808 +0.00(+0.00%)
Oct 15, 2021 8.511 8.724 8.511 8.511 24,234 +0.00(+0.00%)
Oct 14, 2021 8.369 8.511 8.369 8.511 5,566 +0.00(+0.00%)
Oct 13, 2021 8.156 8.511 8.121 8.511 17,340 +0.28(+3.45%)
Oct 12, 2021 8.085 8.227 7.943 8.227 8,528 +0.21(+2.65%)
Oct 11, 2021 7.943 8.150 7.943 8.014 10,731 +0.14(+1.80%)
Oct 08, 2021 8.085 8.227 7.873 7.873 26,138 -0.28(-3.48%)
Oct 07, 2021 8.014 8.298 8.014 8.156 30,688 -0.14(-1.71%)
Oct 06, 2021 8.298 8.440 8.014 8.298 21,529 -0.21(-2.50%)
Oct 05, 2021 8.156 8.511 8.156 8.511 22,112 +0.28(+3.45%)
Oct 04, 2021 8.582 8.643 8.156 8.227 21,547 -0.28(-3.33%)
Oct 01, 2021 8.724 8.799 8.511 8.511 12,526 -0.28(-3.23%)
Sep 30, 2021 8.511 8.865 8.511 8.795 30,213 +0.28(+3.33%)
Sep 29, 2021 8.511 8.795 8.511 8.511 14,407 +0.00(+0.00%)
Sep 28, 2021 8.795 8.795 8.440 8.511 15,858 -0.21(-2.44%)
Sep 27, 2021 8.724 9.007 8.582 8.724 30,468 +0.00(+0.00%)
Sep 24, 2021 8.936 8.936 8.724 8.724 10,844 -0.28(-3.15%)
Sep 23, 2021 8.865 9.078 8.724 9.007 23,323 +0.28(+3.25%)
Sep 22, 2021 8.724 8.858 8.440 8.724 30,837 +0.00(+0.00%)
Sep 21, 2021 8.795 8.865 8.653 8.724 7,126 +0.00(+0.00%)
Sep 20, 2021 8.795 9.149 8.724 8.724 29,617 -0.50(-5.38%)
Sep 17, 2021 8.936 9.220 8.795 9.220 28,318 +0.35(+4.00%)
Sep 16, 2021 8.795 9.078 8.724 8.865 13,841 +0.00(+0.00%)
Sep 15, 2021 8.936 9.007 8.653 8.865 14,889 +0.07(+0.81%)
Sep 14, 2021 9.007 9.149 8.653 8.795 16,924 -0.28(-3.12%)
Sep 13, 2021 9.362 9.362 9.007 9.078 12,169 -0.14(-1.54%)
Sep 10, 2021 9.433 9.433 9.149 9.220 13,984 -0.28(-2.99%)
Sep 09, 2021 9.078 9.858 9.004 9.504 37,071 +0.28(+3.08%)
Sep 08, 2021 9.362 9.433 8.724 9.220 43,554 -0.14(-1.52%)
Sep 07, 2021 9.504 9.575 9.162 9.362 25,826 -0.14(-1.49%)
Sep 03, 2021 9.575 9.929 9.433 9.504 18,422 +0.07(+0.75%)
Sep 02, 2021 9.433 9.646 9.291 9.433 17,756 +0.00(+0.00%)
Sep 01, 2021 9.433 9.929 9.433 9.433 53,114 +0.07(+0.76%)
Aug 31, 2021 8.936 9.646 8.868 9.362 32,450 +0.21(+2.33%)
Aug 30, 2021 9.220 9.433 9.095 9.149 13,958 -0.21(-2.27%)
Aug 27, 2021 9.007 9.504 8.923 9.362 40,287 +0.25(+2.72%)
Aug 26, 2021 8.936 9.220 8.936 9.114 28,977 -0.18(-1.91%)
Aug 25, 2021 8.156 9.291 8.020 9.291 222,601 +1.21(+14.91%)
Aug 24, 2021 7.873 8.226 7.873 8.085 17,608 +0.14(+1.79%)
Aug 23, 2021 7.943 8.155 7.660 7.943 59,116 +0.14(+1.82%)
Aug 20, 2021 7.873 8.085 7.518 7.802 80,655 -0.21(-2.65%)
Aug 19, 2021 8.085 8.227 7.731 8.014 34,871 -0.07(-0.88%)
Aug 18, 2021 8.156 8.298 7.731 8.085 64,894 +0.21(+2.70%)
Aug 17, 2021 8.440 8.440 7.518 7.873 86,117 -0.57(-6.72%)
Aug 16, 2021 8.014 8.593 7.890 8.440 65,227 +0.21(+2.59%)
Aug 13, 2021 8.298 8.298 8.014 8.227 25,492 +0.11(+1.31%)
Aug 12, 2021 8.369 8.369 8.085 8.121 18,352 -0.25(-2.97%)
Aug 11, 2021 8.440 8.440 8.085 8.369 36,197 +0.07(+0.85%)
Aug 10, 2021 8.582 8.795 8.298 8.298 48,346 -0.43(-4.88%)
Aug 09, 2021 8.440 8.795 8.298 8.724 93,734 +0.28(+3.36%)
Aug 06, 2021 8.369 8.440 8.227 8.440 14,834 +0.07(+0.85%)
Aug 05, 2021 8.369 8.369 8.156 8.369 15,315 +0.00(+0.00%)
Aug 04, 2021 8.298 8.369 8.085 8.369 36,632 +0.21(+2.61%)
Aug 03, 2021 8.440 8.440 8.156 8.156 37,431 -0.21(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.