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

Medalist Diversified REIT Inc (NQ: MDRR )

5.593 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 25, 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 (%)
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%)
Aug 02, 2021 8.440 8.511 8.227 8.369 28,925 -0.14(-1.67%)
Jul 30, 2021 8.511 8.653 8.085 8.511 137,904 -0.14(-1.64%)
Jul 29, 2021 8.374 8.932 8.234 8.653 52,656 +0.28(+3.33%)
Jul 28, 2021 8.094 8.408 8.025 8.374 22,400 +0.28(+3.45%)
Jul 27, 2021 8.234 8.653 8.094 8.094 30,979 -0.21(-2.52%)
Jul 26, 2021 8.374 8.722 8.234 8.304 23,677 -0.07(-0.83%)
Jul 23, 2021 8.653 8.684 8.374 8.374 28,504 -0.35(-4.00%)
Jul 22, 2021 8.513 8.722 8.025 8.722 79,886 +0.49(+5.93%)
Jul 21, 2021 8.025 8.722 8.025 8.234 127,395 +0.42(+5.36%)
Jul 20, 2021 7.815 8.304 7.815 7.815 40,007 +0.07(+0.90%)
Jul 19, 2021 7.746 7.829 7.397 7.746 113,373 -0.28(-3.48%)
Jul 16, 2021 8.304 8.443 7.955 8.025 89,221 -0.35(-4.17%)
Jul 15, 2021 8.443 8.792 8.234 8.374 76,134 +0.00(+0.00%)
Jul 14, 2021 8.722 8.722 8.374 8.374 37,389 -0.28(-3.23%)
Jul 13, 2021 8.932 8.932 8.374 8.653 73,329 -0.07(-0.80%)
Jul 12, 2021 8.932 9.071 8.653 8.722 76,184 -0.42(-4.58%)
Jul 09, 2021 8.583 9.141 8.374 9.141 91,381 +0.77(+9.17%)
Jul 08, 2021 8.374 8.513 7.885 8.374 79,371 -0.28(-3.23%)
Jul 07, 2021 9.071 9.075 8.094 8.653 111,258 -0.35(-3.88%)
Jul 06, 2021 9.699 9.699 8.862 9.002 126,254 -0.77(-7.86%)
Jul 02, 2021 9.560 9.769 9.211 9.769 100,420 +0.42(+4.48%)
Jul 01, 2021 9.420 9.769 9.281 9.350 88,632 -0.14(-1.47%)
Jun 30, 2021 9.630 9.699 9.350 9.490 90,263 -0.21(-2.16%)
Jun 29, 2021 9.839 9.839 9.350 9.699 113,588 +0.00(+0.00%)
Jun 28, 2021 9.909 10.05 9.427 9.699 162,071 -0.07(-0.71%)
Jun 25, 2021 10.12 10.17 9.630 9.769 115,786 -0.35(-3.45%)
Jun 24, 2021 9.839 10.26 9.769 10.12 120,276 +0.35(+3.57%)
Jun 23, 2021 9.560 10.19 9.490 9.769 141,641 +0.07(+0.72%)
Jun 22, 2021 9.420 10.96 9.224 9.699 538,683 -0.14(-1.42%)
Jun 21, 2021 10.33 10.40 9.630 9.839 173,989 -0.35(-3.42%)
Jun 18, 2021 10.61 10.75 10.19 10.19 144,521 -0.56(-5.20%)
Jun 17, 2021 10.82 11.30 10.47 10.75 168,420 -0.07(-0.64%)
Jun 16, 2021 10.54 10.96 10.26 10.82 216,936 +0.28(+2.65%)
Jun 15, 2021 10.61 10.96 10.19 10.54 290,495 -0.56(-5.03%)
Jun 14, 2021 12.35 12.35 10.89 11.10 473,970 -1.05(-8.62%)
Jun 11, 2021 12.14 12.42 11.86 12.14 277,436 -0.35(-2.79%)
Jun 10, 2021 13.12 13.68 12.07 12.49 812,448 -0.49(-3.76%)
Jun 09, 2021 11.79 15.21 11.44 12.98 3,811,456 +1.33(+11.38%)
Jun 08, 2021 10.61 11.93 10.40 11.65 1,076,421 +1.05(+9.87%)
Jun 07, 2021 10.47 10.68 10.33 10.61 124,574 +0.21(+2.01%)
Jun 04, 2021 10.26 10.82 10.12 10.40 183,421 -0.07(-0.67%)
Jun 03, 2021 11.10 11.10 10.33 10.47 142,352 -0.49(-4.46%)
Jun 02, 2021 10.82 11.58 10.68 10.96 561,233 +0.14(+1.29%)
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.