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

Medalist Diversified REIT Inc (NQ: MDRR )

5.550 -0.050 (-0.89%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 10, 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 (%)
Nov 30, 2023 5.220 5.220 5.200 5.210 1,066 +0.02(+0.38%)
Nov 29, 2023 5.210 5.210 5.061 5.190 4,128 +0.09(+1.75%)
Nov 28, 2023 5.151 5.151 5.101 5.101 380 +0.01(+0.19%)
Nov 27, 2023 5.071 5.091 5.061 5.091 3,676 +0.00(+0.00%)
Nov 24, 2023 5.131 5.131 5.071 5.091 3,200 -0.20(-3.75%)
Nov 21, 2023 5.290 171 +0.13(+2.50%)
Nov 20, 2023 5.131 5.161 5.131 5.161 694 +0.00(+0.00%)
Nov 17, 2023 5.334 5.334 5.161 5.161 1,589 -0.15(-2.75%)
Nov 16, 2023 5.647 5.647 5.307 5.307 2,417 +0.10(+1.85%)
Nov 15, 2023 5.220 5.300 5.210 5.210 19,430 -0.09(-1.69%)
Nov 14, 2023 5.260 5.300 5.220 5.300 2,072 -0.16(-2.91%)
Nov 13, 2023 5.607 5.607 5.458 5.458 992 +0.24(+4.56%)
Nov 10, 2023 5.458 5.458 5.220 5.220 4,671 -0.06(-1.13%)
Nov 09, 2023 5.359 5.359 5.280 5.280 6,544 +0.01(+0.19%)
Nov 08, 2023 5.270 5.273 5.270 5.270 3,956 -0.02(-0.38%)
Nov 07, 2023 5.270 5.290 5.270 5.290 1,527 +0.02(+0.38%)
Nov 06, 2023 5.270 5.290 5.270 5.270 1,374 -0.00(-0.00%)
Nov 03, 2023 5.359 5.359 5.270 5.270 1,574 -0.17(-3.10%)
Nov 02, 2023 5.300 5.439 5.220 5.439 1,531 +0.11(+2.05%)
Nov 01, 2023 5.329 5.329 5.329 5.329 431 -0.02(-0.37%)
Oct 31, 2023 5.359 5.359 5.349 5.349 1,379 +0.03(+0.56%)
Oct 30, 2023 5.210 5.448 5.210 5.319 2,286 +0.11(+2.10%)
Oct 27, 2023 5.210 5.210 5.210 5.210 707 +0.00(+0.00%)
Oct 26, 2023 5.210 5.329 5.210 5.210 2,501 +0.00(+0.00%)
Oct 25, 2023 5.210 5.250 5.210 5.210 11,427 -0.00(-0.00%)
Oct 24, 2023 5.230 5.230 5.210 5.210 841 -0.14(-2.63%)
Oct 23, 2023 5.236 5.351 5.236 5.351 1,138 +0.14(+2.71%)
Oct 20, 2023 5.210 5.210 5.210 5.210 380 -0.02(-0.38%)
Oct 19, 2023 5.210 5.329 5.210 5.230 1,048 -0.05(-1.04%)
Oct 18, 2023 5.210 5.285 4.962 5.285 27,783 +0.05(+0.95%)
Oct 17, 2023 5.220 5.270 5.210 5.235 3,021 +0.01(+0.29%)
Oct 16, 2023 5.319 5.339 5.210 5.220 1,547 +0.00(+0.00%)
Oct 13, 2023 5.498 5.498 5.220 5.220 1,656 -0.00(-0.08%)
Oct 12, 2023 5.230 5.230 5.224 5.224 466 -0.11(-2.15%)
Oct 11, 2023 5.300 5.339 5.300 5.339 788 -0.04(-0.74%)
Oct 10, 2023 5.210 5.458 5.210 5.379 6,230 +0.12(+2.26%)
Oct 09, 2023 5.260 5.260 5.260 5.260 266 +0.05(+0.95%)
Oct 06, 2023 5.212 5.212 5.210 5.210 503 +0.00(+0.00%)
Oct 05, 2023 5.227 5.227 5.210 5.210 721 -0.07(-1.39%)
Oct 04, 2023 5.235 5.284 5.230 5.284 743 +0.07(+1.40%)
Oct 03, 2023 5.210 5.230 5.210 5.210 1,309 -0.02(-0.45%)
Oct 02, 2023 5.229 5.234 5.210 5.234 747 -0.01(-0.11%)
Sep 29, 2023 5.220 5.239 5.210 5.239 910 -0.00(-0.01%)
Sep 28, 2023 5.230 5.240 5.210 5.240 5,876 +0.03(+0.57%)
Sep 27, 2023 5.210 5.210 5.210 5.210 817 +0.00(+0.00%)
Sep 26, 2023 5.310 5.310 5.210 5.210 4,652 -0.04(-0.76%)
Sep 22, 2023 5.250 370 +0.04(+0.76%)
Sep 21, 2023 5.210 5.235 5.210 5.210 2,523 -0.01(-0.19%)
Sep 20, 2023 5.230 5.458 5.220 5.220 9,139 +0.01(+0.19%)
Sep 19, 2023 5.389 5.386 5.210 5.210 8,443 -0.00(-0.00%)
Sep 18, 2023 5.220 5.403 5.210 5.210 1,715 -0.13(-2.41%)
Sep 15, 2023 5.210 5.448 5.210 5.339 3,804 +0.14(+2.67%)
Sep 14, 2023 5.061 5.200 5.003 5.200 13,697 -0.06(-1.13%)
Sep 13, 2023 5.319 5.478 5.186 5.260 6,407 -0.18(-3.28%)
Sep 12, 2023 5.458 5.458 5.210 5.439 5,936 +0.20(+3.79%)
Sep 11, 2023 5.161 5.240 5.161 5.240 1,143 +0.03(+0.57%)
Sep 08, 2023 5.210 5.439 5.210 5.210 2,442 +0.07(+1.31%)
Sep 07, 2023 5.101 5.151 5.101 5.143 2,538 -0.06(-1.11%)
Sep 06, 2023 5.260 5.260 5.111 5.200 2,968 +0.08(+1.55%)
Sep 05, 2023 5.151 5.151 5.121 5.121 1,137 -0.09(-1.71%)
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.