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

Medalist Diversified REIT Inc (NQ: MDRR )

12.26 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 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 (%)
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.