Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

5.790 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.89 12.96 11.98 12.05 1,070 -0.49(-3.88%)
Jul 30, 2020 12.61 12.61 11.98 12.53 1,966 -0.07(-0.58%)
Jul 29, 2020 12.19 12.75 12.19 12.61 410 +0.42(+3.45%)
Jul 28, 2020 12.01 12.68 11.98 12.19 638 +0.14(+1.16%)
Jul 27, 2020 12.05 12.15 11.98 12.05 843 +0.49(+4.24%)
Jul 24, 2020 12.26 12.96 11.56 11.56 756 -0.70(-5.71%)
Jul 23, 2020 12.26 12.26 12.05 12.26 536 -0.26(-2.11%)
Jul 22, 2020 12.26 13.00 12.26 12.52 770 -0.02(-0.13%)
Jul 21, 2020 12.26 13.52 12.05 12.54 558 -0.28(-2.19%)
Jul 20, 2020 12.26 13.03 12.05 12.82 872 +0.15(+1.17%)
Jul 17, 2020 12.89 13.07 12.47 12.67 642 +0.20(+1.62%)
Jul 16, 2020 12.26 13.24 12.19 12.47 770 +0.14(+1.14%)
Jul 15, 2020 11.98 13.10 11.98 12.33 1,239 -0.28(-2.22%)
Jul 14, 2020 11.66 12.61 11.66 12.61 1,365 +0.35(+2.86%)
Jul 13, 2020 11.56 13.31 11.56 12.26 2,159 -0.07(-0.57%)
Jul 10, 2020 12.82 13.17 12.05 12.33 1,427 -0.49(-3.82%)
Jul 09, 2020 12.33 13.17 11.56 12.82 2,108 +0.46(+3.76%)
Jul 08, 2020 12.68 12.68 11.35 12.35 851 -0.46(-3.62%)
Jul 07, 2020 13.38 13.38 12.33 12.82 563 -0.21(-1.62%)
Jul 06, 2020 12.82 13.53 12.82 13.03 584 +0.21(+1.64%)
Jul 02, 2020 13.03 14.71 12.75 12.82 2,969 -0.14(-1.09%)
Jul 01, 2020 12.82 13.17 11.98 12.96 2,954 +0.14(+1.09%)
Jun 30, 2020 13.03 13.66 11.35 12.82 3,519 -0.56(-4.18%)
Jun 29, 2020 14.36 14.92 13.38 13.38 2,989 -1.86(-12.18%)
Jun 26, 2020 15.97 15.97 14.78 15.23 456 -0.74(-4.60%)
Jun 25, 2020 13.94 16.31 13.94 15.97 1,369 -0.14(-0.86%)
Jun 24, 2020 16.39 16.43 15.99 16.11 302 -0.91(-5.36%)
Jun 23, 2020 14.99 17.86 14.99 17.02 2,764 +1.47(+9.46%)
Jun 22, 2020 18.63 18.63 15.41 15.55 2,590 -1.96(-11.20%)
Jun 19, 2020 17.86 18.94 17.51 17.51 3,569 -1.40(-7.41%)
Jun 18, 2020 16.67 19.12 16.67 18.91 3,410 +2.52(+15.38%)
Jun 17, 2020 16.14 16.70 15.90 16.39 993 +0.56(+3.54%)
Jun 16, 2020 15.97 20.03 15.55 15.83 2,488 +0.23(+1.47%)
Jun 15, 2020 14.78 15.76 14.78 15.60 1,146 +0.82(+5.56%)
Jun 12, 2020 15.41 15.41 14.78 14.78 1,156 +0.07(+0.48%)
Jun 11, 2020 15.55 15.69 14.22 14.71 3,958 -0.77(-4.98%)
Jun 10, 2020 15.06 17.65 14.71 15.48 2,366 +0.56(+3.76%)
Jun 09, 2020 15.83 17.65 14.92 14.92 4,373 -0.07(-0.47%)
Jun 08, 2020 15.48 16.04 14.36 14.99 4,672 +0.98(+7.00%)
Jun 05, 2020 13.03 14.08 12.68 14.01 3,898 +0.98(+7.53%)
Jun 04, 2020 12.40 13.24 12.05 13.03 2,679 -0.14(-1.06%)
Jun 03, 2020 12.26 13.17 12.15 13.17 2,124 +0.77(+6.21%)
Jun 02, 2020 12.96 12.96 12.26 12.40 1,509 -0.21(-1.66%)
Jun 01, 2020 12.96 12.96 12.61 12.61 400 -0.28(-2.19%)
May 29, 2020 12.26 12.89 11.98 12.89 1,028 +0.63(+5.14%)
May 28, 2020 12.85 13.30 12.05 12.26 1,682 -0.07(-0.57%)
May 27, 2020 12.05 13.04 11.00 12.33 1,605 +0.07(+0.57%)
May 26, 2020 11.91 12.89 11.91 12.26 2,362 +0.21(+1.74%)
May 22, 2020 12.19 12.19 11.77 12.05 699 -0.07(-0.58%)
May 21, 2020 12.54 13.31 11.56 12.12 1,925 -1.12(-8.46%)
May 20, 2020 12.75 14.92 12.12 13.24 2,683 +0.70(+5.59%)
May 19, 2020 12.09 15.83 10.65 12.54 2,197 +0.32(+2.63%)
May 18, 2020 12.68 12.75 10.58 12.22 1,924 +0.37(+3.15%)
May 15, 2020 12.20 12.46 11.63 11.84 485 +0.01(+0.06%)
May 14, 2020 11.77 11.91 10.51 11.84 2,375 -0.04(-0.29%)
May 13, 2020 11.79 11.87 11.42 11.87 407 -0.04(-0.29%)
May 12, 2020 11.63 12.89 11.49 11.91 2,104 -0.07(-0.58%)
May 11, 2020 12.75 12.96 11.98 11.98 987 -0.76(-6.00%)
May 08, 2020 12.21 13.03 12.21 12.74 870 +0.13(+1.06%)
May 07, 2020 12.12 12.61 11.83 12.61 1,463 +0.70(+5.88%)
May 06, 2020 11.56 12.12 10.86 11.91 4,617 +0.70(+6.25%)
May 05, 2020 11.91 12.34 10.86 11.21 3,237 -0.91(-7.51%)
May 04, 2020 12.26 12.26 12.04 12.12 928 +0.14(+1.17%)
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.