Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

12.35 -0.40 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.332 4.035 3.071 3.124 23,979,134 +0.47(+17.65%)
Dec 30, 2021 2.603 2.733 2.499 2.655 2,139,580 +0.08(+2.93%)
Dec 29, 2021 2.759 2.759 2.499 2.580 143,670 -0.15(-5.62%)
Dec 28, 2021 2.811 2.837 2.707 2.733 62,968 -0.08(-2.78%)
Dec 27, 2021 2.785 2.850 2.707 2.811 77,787 +0.01(+0.46%)
Dec 23, 2021 2.681 2.915 2.681 2.798 126,587 +0.14(+5.39%)
Dec 22, 2021 2.629 2.733 2.629 2.655 20,636 -0.03(-0.97%)
Dec 21, 2021 2.785 2.785 2.629 2.681 55,058 -0.03(-0.96%)
Dec 20, 2021 2.733 2.733 2.629 2.707 63,566 -0.10(-3.70%)
Dec 17, 2021 2.837 2.863 2.811 2.811 59,473 -0.03(-0.92%)
Dec 16, 2021 2.733 2.837 2.707 2.837 134,954 +0.10(+3.81%)
Dec 15, 2021 2.707 2.733 2.681 2.733 27,524 +0.03(+0.96%)
Dec 14, 2021 2.681 2.733 2.655 2.707 38,213 +0.03(+0.97%)
Dec 13, 2021 2.837 2.837 2.681 2.681 47,064 -0.13(-4.63%)
Dec 10, 2021 2.759 2.941 2.708 2.811 70,378 +0.05(+1.89%)
Dec 09, 2021 2.707 2.785 2.707 2.759 14,504 +0.03(+0.95%)
Dec 08, 2021 2.759 2.837 2.733 2.733 33,950 -0.05(-1.87%)
Dec 07, 2021 2.733 2.785 2.707 2.785 27,349 +0.16(+5.94%)
Dec 06, 2021 2.707 2.708 2.603 2.629 63,594 -0.01(-0.49%)
Dec 03, 2021 2.707 2.759 2.629 2.642 145,951 -0.09(-3.33%)
Dec 02, 2021 2.733 2.759 2.707 2.733 61,496 +0.00(+0.00%)
Dec 01, 2021 2.811 2.837 2.733 2.733 73,118 -0.13(-4.55%)
Nov 30, 2021 2.837 2.843 2.759 2.863 27,832 +0.10(+3.77%)
Nov 29, 2021 2.889 2.889 2.759 2.759 27,645 -0.08(-2.75%)
Nov 26, 2021 2.863 2.863 2.785 2.837 19,411 -0.05(-1.80%)
Nov 24, 2021 2.837 2.915 2.811 2.889 30,735 +0.08(+2.78%)
Nov 23, 2021 2.889 2.915 2.785 2.811 28,137 -0.05(-1.82%)
Nov 22, 2021 2.863 2.941 2.759 2.863 154,574 -0.03(-0.90%)
Nov 19, 2021 2.863 2.941 2.863 2.889 29,270 +0.03(+0.91%)
Nov 18, 2021 2.889 2.889 2.863 2.863 56,019 -0.05(-1.79%)
Nov 17, 2021 2.967 2.967 2.889 2.915 29,547 -0.03(-0.88%)
Nov 16, 2021 2.967 3.018 2.941 2.941 54,460 -0.08(-2.59%)
Nov 15, 2021 3.045 3.124 2.941 3.019 47,803 -0.08(-2.52%)
Nov 12, 2021 2.993 3.124 2.915 3.098 110,140 +0.14(+4.85%)
Nov 11, 2021 2.967 3.019 2.915 2.954 44,121 -0.01(-0.44%)
Nov 10, 2021 3.019 2.967 21,054 -0.03(-0.87%)
Nov 09, 2021 3.176 3.176 2.863 2.993 144,298 -0.18(-5.74%)
Nov 08, 2021 3.045 3.384 3.045 3.176 130,384 +0.10(+3.39%)
Nov 05, 2021 3.098 3.124 3.019 3.071 34,456 +0.00(+0.00%)
Nov 04, 2021 3.071 3.098 3.045 3.071 27,949 -0.03(-0.84%)
Nov 03, 2021 3.098 3.175 3.071 3.098 36,906 -0.03(-0.83%)
Nov 02, 2021 3.019 3.124 3.019 3.124 25,793 +0.05(+1.69%)
Nov 01, 2021 3.098 3.045 2.993 3.071 74,177 +0.03(+0.85%)
Oct 29, 2021 3.019 3.108 3.019 3.045 14,859 +0.01(+0.43%)
Oct 28, 2021 3.150 3.170 3.019 3.032 54,731 -0.09(-2.92%)
Oct 27, 2021 3.098 3.202 3.098 3.124 54,782 +0.05(+1.69%)
Oct 26, 2021 3.228 3.071 3.071 54,120 -0.18(-5.60%)
Oct 25, 2021 3.150 3.327 3.124 3.254 70,234 +0.10(+3.31%)
Oct 22, 2021 3.202 3.280 3.124 3.150 27,502 +0.70(+28.72%)
Oct 21, 2021 2.427 2.563 2.407 2.447 67,188 +0.04(+1.61%)
Oct 20, 2021 2.427 2.447 2.330 2.408 32,969 +0.00(+0.00%)
Oct 19, 2021 2.330 2.466 2.291 2.408 75,303 +0.08(+3.33%)
Oct 18, 2021 2.408 2.408 2.272 2.330 35,823 +0.00(+0.00%)
Oct 15, 2021 2.330 2.389 2.330 2.330 88,512 +0.00(+0.00%)
Oct 14, 2021 2.291 2.330 2.291 2.330 20,332 +0.00(+0.00%)
Oct 13, 2021 2.233 2.330 2.223 2.330 63,334 +0.08(+3.45%)
Oct 12, 2021 2.214 2.253 2.175 2.253 31,150 +0.06(+2.66%)
Oct 11, 2021 2.175 2.231 2.175 2.194 39,194 +0.04(+1.80%)
Oct 08, 2021 2.214 2.253 2.155 2.155 95,467 -0.08(-3.48%)
Oct 07, 2021 2.194 2.272 2.194 2.233 112,084 -0.04(-1.71%)
Oct 06, 2021 2.272 2.311 2.194 2.272 78,632 -0.06(-2.50%)
Oct 05, 2021 2.233 2.330 2.233 2.330 80,760 +0.08(+3.45%)
Oct 04, 2021 2.350 2.366 2.233 2.253 78,696 -0.08(-3.33%)
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.