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 (%)
Jul 31, 2019 27.78 28.82 27.71 27.71 997 -0.00(-0.00%)
Jul 30, 2019 28.88 28.88 27.71 27.71 640 -0.45(-1.61%)
Jul 29, 2019 28.95 28.95 27.97 28.17 1,015 -0.51(-1.77%)
Jul 26, 2019 28.56 28.82 28.23 28.67 1,414 +0.12(+0.41%)
Jul 25, 2019 28.36 28.95 28.36 28.56 1,432 +0.13(+0.46%)
Jul 24, 2019 28.62 28.82 28.43 28.43 1,166 -0.20(-0.68%)
Jul 23, 2019 28.56 28.62 28.56 28.62 96 -0.20(-0.68%)
Jul 22, 2019 28.82 28.82 28.36 28.82 1,549 +0.26(+0.92%)
Jul 19, 2019 28.62 28.62 28.36 28.55 2,106 -0.07(-0.23%)
Jul 18, 2019 28.95 28.95 28.62 28.62 1,714 -0.26(-0.90%)
Jul 17, 2019 28.36 29.14 28.36 28.88 712 -0.07(-0.22%)
Jul 16, 2019 28.62 28.95 28.17 28.95 615 +0.33(+1.14%)
Jul 15, 2019 28.80 28.80 28.10 28.62 1,206 +0.59(+2.09%)
Jul 12, 2019 29.21 29.21 27.71 28.04 2,336 -0.91(-3.15%)
Jul 11, 2019 30.96 30.96 27.71 28.95 6,975 -0.75(-2.52%)
Jul 10, 2019 30.13 30.32 29.52 29.69 8,949 -0.31(-1.05%)
Jul 09, 2019 30.13 30.13 29.63 30.01 3,313 -0.13(-0.42%)
Jul 08, 2019 30.32 30.32 28.82 30.13 2,851 +0.06(+0.21%)
Jul 05, 2019 29.82 30.38 29.13 30.07 4,693 +0.19(+0.63%)
Jul 03, 2019 28.94 29.94 28.94 29.88 191 +1.50(+5.30%)
Jul 02, 2019 28.74 28.99 28.38 28.38 958 -0.75(-2.58%)
Jul 01, 2019 28.00 29.79 28.00 29.13 131 +1.69(+6.16%)
Jun 28, 2019 27.44 27.44 27.44 27.44 143 -1.13(-3.95%)
Jun 27, 2019 29.94 29.94 27.44 28.57 1,743 -2.13(-6.94%)
Jun 26, 2019 28.75 30.70 28.75 30.70 1,053 +3.07(+11.11%)
Jun 25, 2019 27.75 29.55 27.63 27.63 414 +0.19(+0.68%)
Jun 24, 2019 28.57 29.38 27.44 27.44 3,895 +0.00(+0.00%)
Jun 21, 2019 29.00 29.76 27.44 27.44 1,532 +0.00(+0.00%)
Jun 20, 2019 28.44 29.66 27.44 27.44 777 +0.00(+0.00%)
Jun 19, 2019 30.01 30.01 25.43 27.44 2,875 -1.75(-6.01%)
Jun 18, 2019 29.94 29.94 26.56 29.19 1,835 -0.56(-1.90%)
Jun 17, 2019 29.29 30.63 29.26 29.76 402 -0.06(-0.21%)
Jun 14, 2019 29.69 30.07 29.69 29.82 686 +0.13(+0.42%)
Jun 13, 2019 26.88 30.01 24.43 29.69 1,107 +0.56(+1.94%)
Jun 12, 2019 28.44 29.13 26.88 29.13 5,126 +0.13(+0.43%)
Jun 11, 2019 29.15 29.35 28.45 29.00 1,213 -0.06(-0.22%)
Jun 10, 2019 30.26 30.26 28.82 29.07 3,707 -0.91(-3.04%)
Jun 07, 2019 28.64 29.98 28.64 29.98 654 +0.10(+0.32%)
Jun 06, 2019 30.13 30.13 29.05 29.88 2,546 -0.19(-0.63%)
Jun 05, 2019 29.19 30.70 29.19 30.07 10,658 +1.87(+6.63%)
Jun 04, 2019 30.01 33.20 28.20 28.20 10,817 +0.14(+0.48%)
Jun 03, 2019 27.06 29.59 27.06 28.07 1,663 +1.00(+3.70%)
May 31, 2019 25.06 27.06 24.43 27.06 5,618 +2.13(+8.54%)
May 30, 2019 24.43 24.93 23.24 24.93 723 -0.00(-0.02%)
May 29, 2019 28.49 28.49 23.93 24.94 7,363 -2.63(-9.53%)
May 28, 2019 27.81 29.73 27.16 27.56 2,222 +0.38(+1.38%)
May 24, 2019 28.19 30.51 26.94 27.19 3,910 -1.00(-3.56%)
May 23, 2019 28.44 30.45 28.19 28.19 812 -1.60(-5.36%)
May 22, 2019 29.97 30.15 29.21 29.79 10,165 +0.79(+2.71%)
May 21, 2019 30.08 30.08 28.82 29.00 29,395 -0.91(-3.03%)
May 20, 2019 30.09 30.09 29.61 29.91 1,956 +0.00(+0.00%)
May 17, 2019 29.27 30.15 29.27 29.91 132 +0.31(+1.03%)
May 16, 2019 30.15 30.21 29.00 29.60 10,298 -0.60(-1.99%)
May 15, 2019 30.69 31.12 30.06 30.21 11,945 +1.08(+3.72%)
May 14, 2019 30.45 30.82 29.12 29.12 2,581 -1.33(-4.37%)
May 13, 2019 30.45 30.45 29.30 30.45 3,541 +0.25(+0.82%)
May 10, 2019 32.45 32.45 29.12 30.21 4,998 +0.30(+0.99%)
May 09, 2019 29.30 30.88 27.31 29.91 17,444 -6.34(-17.50%)
May 08, 2019 45.32 45.32 36.25 36.25 6,619 -10.57(-22.58%)
May 07, 2019 46.52 48.86 46.52 46.83 3,402 -0.30(-0.64%)
May 06, 2019 47.13 50.51 45.98 47.13 5,369 -0.18(-0.38%)
May 03, 2019 48.94 52.14 47.31 47.31 1,688 -0.85(-1.76%)
May 02, 2019 47.73 52.39 46.13 48.16 5,479 +0.42(+0.89%)
May 01, 2019 47.73 47.73 47.73 0 +0.00(+0.00%)
Apr 30, 2019 48.34 48.34 47.73 47.73 57 +2.42(+5.33%)
Apr 29, 2019 45.32 45.32 45.32 10 +0.00(+0.00%)
Apr 26, 2019 45.32 45.32 45.32 45.32 16 -3.02(-6.25%)
Apr 25, 2019 48.34 48.34 48.34 0 +0.00(+0.00%)
Apr 24, 2019 48.34 48.34 48.34 1 +0.00(+0.00%)
Apr 23, 2019 47.67 48.34 46.22 48.34 255 +3.75(+8.40%)
Apr 22, 2019 42.60 44.59 42.60 44.59 35 +0.79(+1.79%)
Apr 17, 2019 43.81 43.81 43.81 0 +0.00(+0.00%)
Apr 16, 2019 43.81 43.81 43.81 4 +0.00(+0.00%)
Apr 15, 2019 42.16 43.81 42.16 43.81 199 +1.51(+3.57%)
Apr 12, 2019 43.50 43.75 42.30 42.30 430 -1.09(-2.51%)
Apr 11, 2019 45.32 45.32 43.38 43.38 985 -0.12(-0.28%)
Apr 10, 2019 43.81 43.81 43.51 43.51 226 -0.30(-0.68%)
Apr 09, 2019 43.99 43.99 43.81 43.81 264 -2.21(-4.81%)
Apr 05, 2019 46.02 46.02 46.02 0 -0.20(-0.44%)
Apr 03, 2019 46.22 46.22 46.22 0 +0.00(+0.00%)
Apr 02, 2019 44.23 46.22 44.17 46.22 106 +0.60(+1.32%)
Apr 01, 2019 45.62 45.62 45.62 23 +0.00(+0.00%)
Mar 29, 2019 45.62 45.62 45.62 20 +0.00(+0.00%)
Mar 28, 2019 46.83 48.34 45.32 45.62 986 -1.21(-2.58%)
Mar 27, 2019 46.89 46.89 46.83 46.83 291 -1.45(-3.00%)
Mar 26, 2019 49.24 49.24 44.49 48.28 2,005 -0.97(-1.97%)
Mar 25, 2019 49.49 49.55 49.24 49.24 314 -0.15(-0.30%)
Mar 22, 2019 50.21 52.81 49.39 49.39 595 -0.94(-1.87%)
Mar 21, 2019 50.33 50.45 50.33 50.33 76 +0.84(+1.70%)
Mar 20, 2019 49.49 49.49 49.49 8 +0.00(+0.00%)
Mar 19, 2019 49.49 49.49 49.49 12 +0.00(+0.00%)
Mar 18, 2019 49.49 49.49 49.24 49.49 337 +0.25(+0.50%)
Mar 15, 2019 49.24 49.24 49.24 49.24 49 -4.53(-8.43%)
Mar 14, 2019 54.32 54.32 53.78 53.78 52 -1.51(-2.73%)
Mar 13, 2019 55.29 55.29 55.29 55.29 38 +2.33(+4.40%)
Mar 12, 2019 54.38 55.95 49.61 52.95 679 -1.43(-2.62%)
Mar 11, 2019 48.16 54.38 45.07 54.38 741 +10.27(+23.29%)
Mar 08, 2019 44.11 44.11 44.11 22 +0.00(+0.00%)
Mar 06, 2019 44.11 44.11 44.11 0 +0.00(+0.00%)
Mar 05, 2019 44.11 44.11 44.11 1 +0.00(+0.00%)
Mar 04, 2019 44.11 44.11 44.11 44.11 80 +0.60(+1.39%)
Mar 01, 2019 46.77 46.77 43.50 43.50 496 -2.42(-5.26%)
Feb 28, 2019 45.92 45.92 45.92 1 +0.00(+0.00%)
Feb 27, 2019 45.92 46.71 45.92 45.92 275 +0.54(+1.20%)
Feb 26, 2019 45.38 45.38 45.38 45.38 167 -2.96(-6.13%)
Feb 25, 2019 48.34 48.34 48.34 0 +0.00(+0.00%)
Feb 22, 2019 47.55 48.34 47.55 48.34 579 +3.02(+6.67%)
Feb 21, 2019 45.32 45.32 45.32 45.32 50 +1.21(+2.74%)
Feb 20, 2019 44.11 44.11 44.11 8 +0.00(+0.00%)
Feb 19, 2019 44.11 44.11 44.11 3 +0.00(+0.00%)
Feb 15, 2019 44.11 44.11 44.11 0 +0.00(+0.00%)
Feb 14, 2019 44.11 44.11 44.11 0 +0.00(+0.00%)
Feb 13, 2019 44.11 44.11 44.11 44.11 17 -4.77(-9.77%)
Feb 12, 2019 48.88 48.88 48.88 48.88 151 +6.59(+15.57%)
Feb 11, 2019 42.30 42.30 42.30 0 +0.00(+0.00%)
Feb 08, 2019 42.30 42.30 42.30 0 +0.00(+0.00%)
Feb 07, 2019 42.66 42.66 42.17 42.30 579 -1.51(-3.45%)
Feb 06, 2019 43.81 43.81 43.81 32 +0.00(+0.00%)
Feb 05, 2019 43.81 43.81 43.81 9 +0.00(+0.00%)
Feb 04, 2019 43.81 43.93 43.81 43.81 66 -0.91(-2.03%)
Feb 01, 2019 43.81 44.71 43.81 44.71 976 +0.97(+2.21%)
Jan 31, 2019 43.75 43.75 43.75 16 +0.00(+0.00%)
Jan 30, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Jan 29, 2019 43.75 43.75 43.75 43.75 27 -0.06(-0.14%)
Jan 28, 2019 45.38 45.62 43.81 43.81 215 -6.40(-12.76%)
Jan 25, 2019 46.77 50.21 46.77 50.21 115 +3.50(+7.50%)
Jan 24, 2019 46.71 46.71 46.71 0 +0.00(+0.00%)
Jan 23, 2019 44.17 46.71 40.78 46.71 343 +2.54(+5.75%)
Jan 22, 2019 44.17 44.17 44.17 5 +0.00(+0.00%)
Jan 18, 2019 49.43 49.43 43.81 44.17 761 -11.78(-21.06%)
Jan 17, 2019 55.95 55.95 55.95 0 +0.00(+0.00%)
Jan 16, 2019 55.95 55.95 55.95 55.95 17 -0.24(-0.43%)
Jan 15, 2019 56.19 56.19 56.19 2 +0.00(+0.00%)
Jan 14, 2019 56.19 56.19 56.19 0 +0.00(+0.00%)
Jan 11, 2019 56.19 56.19 56.19 1 +0.00(+0.00%)
Jan 10, 2019 56.19 56.19 56.19 0 +0.00(+0.00%)
Jan 09, 2019 56.19 56.19 56.19 56.19 104 +0.00(+0.00%)
Jan 08, 2019 55.35 56.19 55.35 56.19 168 +1.69(+3.10%)
Jan 07, 2019 54.50 54.50 54.50 0 +0.00(+0.00%)
Jan 04, 2019 54.50 54.50 54.50 54.50 182 +0.00(+0.00%)
Jan 03, 2019 55.04 55.31 54.50 54.50 361 +0.06(+0.11%)
Jan 02, 2019 54.44 54.44 54.44 54.44 51 +1.87(+3.56%)
Dec 31, 2018 52.57 52.57 52.57 0 +0.00(+0.00%)
Dec 28, 2018 43.50 52.57 43.50 52.57 248 +9.67(+22.54%)
Dec 27, 2018 42.90 42.90 42.90 42.90 538 -1.42(-3.20%)
Dec 26, 2018 44.85 44.85 44.32 44.32 188 -5.71(-11.41%)
Dec 24, 2018 55.59 55.59 50.03 50.03 66 -5.59(-10.05%)
Dec 21, 2018 55.41 55.68 55.41 55.62 248 +0.21(+0.38%)
Dec 20, 2018 54.98 55.41 54.98 55.41 766 +0.73(+1.33%)
Dec 19, 2018 54.38 54.68 54.38 54.68 306 +0.30(+0.55%)
Dec 18, 2018 54.38 54.38 54.38 54.38 381 +0.00(+0.00%)
Dec 17, 2018 54.98 54.98 52.87 54.38 2,491 +0.00(+0.00%)
Dec 14, 2018 54.38 54.38 54.38 26 +0.00(+0.00%)
Dec 13, 2018 54.50 54.56 54.38 54.38 418 -1.81(-3.23%)
Dec 12, 2018 56.19 56.19 56.19 8 +0.00(+0.00%)
Dec 11, 2018 56.01 56.01 56.19 35 +0.18(+0.32%)
Dec 10, 2018 54.38 56.19 54.38 56.01 143 -0.18(-0.32%)
Dec 07, 2018 54.38 56.19 52.87 56.19 645 -0.06(-0.11%)
Dec 06, 2018 56.80 56.80 51.36 56.25 860 +0.73(+1.31%)
Dec 04, 2018 55.53 55.53 55.53 17 +0.00(+0.00%)
Dec 03, 2018 55.14 55.59 55.14 55.53 186 -1.27(-2.23%)
Nov 30, 2018 56.68 56.80 56.68 56.80 165 +1.21(+2.17%)
Nov 29, 2018 54.38 55.59 54.38 55.59 320 -1.21(-2.13%)
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.