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

Medalist Diversified REIT Inc (NQ: MDRR )

5.525 +0.075 (+1.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Oct 31, 2023 5.359 5.359 5.349 5.349 1,379 +0.03(+0.56%)
Oct 30, 2023 5.210 5.448 5.210 5.319 2,286 +0.11(+2.10%)
Oct 27, 2023 5.210 5.210 5.210 5.210 707 +0.00(+0.00%)
Oct 26, 2023 5.210 5.329 5.210 5.210 2,501 +0.00(+0.00%)
Oct 25, 2023 5.210 5.250 5.210 5.210 11,427 -0.00(-0.00%)
Oct 24, 2023 5.230 5.230 5.210 5.210 841 -0.14(-2.63%)
Oct 23, 2023 5.236 5.351 5.236 5.351 1,138 +0.14(+2.71%)
Oct 20, 2023 5.210 5.210 5.210 5.210 380 -0.02(-0.38%)
Oct 19, 2023 5.210 5.329 5.210 5.230 1,048 -0.05(-1.04%)
Oct 18, 2023 5.210 5.285 4.962 5.285 27,783 +0.05(+0.95%)
Oct 17, 2023 5.220 5.270 5.210 5.235 3,021 +0.01(+0.29%)
Oct 16, 2023 5.319 5.339 5.210 5.220 1,547 +0.00(+0.00%)
Oct 13, 2023 5.498 5.498 5.220 5.220 1,656 -0.00(-0.08%)
Oct 12, 2023 5.230 5.230 5.224 5.224 466 -0.11(-2.15%)
Oct 11, 2023 5.300 5.339 5.300 5.339 788 -0.04(-0.74%)
Oct 10, 2023 5.210 5.458 5.210 5.379 6,230 +0.12(+2.26%)
Oct 09, 2023 5.260 5.260 5.260 5.260 266 +0.05(+0.95%)
Oct 06, 2023 5.212 5.212 5.210 5.210 503 +0.00(+0.00%)
Oct 05, 2023 5.227 5.227 5.210 5.210 721 -0.07(-1.39%)
Oct 04, 2023 5.235 5.284 5.230 5.284 743 +0.07(+1.40%)
Oct 03, 2023 5.210 5.230 5.210 5.210 1,309 -0.02(-0.45%)
Oct 02, 2023 5.229 5.234 5.210 5.234 747 -0.01(-0.11%)
Sep 29, 2023 5.220 5.239 5.210 5.239 910 -0.00(-0.01%)
Sep 28, 2023 5.230 5.240 5.210 5.240 5,876 +0.03(+0.57%)
Sep 27, 2023 5.210 5.210 5.210 5.210 817 +0.00(+0.00%)
Sep 26, 2023 5.310 5.310 5.210 5.210 4,652 -0.04(-0.76%)
Sep 22, 2023 5.250 370 +0.04(+0.76%)
Sep 21, 2023 5.210 5.235 5.210 5.210 2,523 -0.01(-0.19%)
Sep 20, 2023 5.230 5.458 5.220 5.220 9,139 +0.01(+0.19%)
Sep 19, 2023 5.389 5.386 5.210 5.210 8,443 -0.00(-0.00%)
Sep 18, 2023 5.220 5.403 5.210 5.210 1,715 -0.13(-2.41%)
Sep 15, 2023 5.210 5.448 5.210 5.339 3,804 +0.14(+2.67%)
Sep 14, 2023 5.061 5.200 5.003 5.200 13,697 -0.06(-1.13%)
Sep 13, 2023 5.319 5.478 5.186 5.260 6,407 -0.18(-3.28%)
Sep 12, 2023 5.458 5.458 5.210 5.439 5,936 +0.20(+3.79%)
Sep 11, 2023 5.161 5.240 5.161 5.240 1,143 +0.03(+0.57%)
Sep 08, 2023 5.210 5.439 5.210 5.210 2,442 +0.07(+1.31%)
Sep 07, 2023 5.101 5.151 5.101 5.143 2,538 -0.06(-1.11%)
Sep 06, 2023 5.260 5.260 5.111 5.200 2,968 +0.08(+1.55%)
Sep 05, 2023 5.151 5.151 5.121 5.121 1,137 -0.09(-1.71%)
Sep 01, 2023 5.151 5.260 4.972 5.210 5,874 -0.01(-0.19%)
Aug 31, 2023 5.260 5.488 5.111 5.220 7,537 -0.11(-2.05%)
Aug 30, 2023 5.319 5.363 5.210 5.329 8,671 +0.12(+2.29%)
Aug 29, 2023 5.260 5.260 5.002 5.210 4,471 -0.03(-0.66%)
Aug 28, 2023 5.245 5.245 5.245 5.245 382 +0.03(+0.67%)
Aug 25, 2023 5.200 5.210 5.111 5.210 5,259 -0.10(-1.87%)
Aug 24, 2023 5.319 5.478 5.012 5.310 4,788 -0.17(-3.08%)
Aug 23, 2023 5.200 5.478 5.200 5.478 3,976 +0.26(+4.94%)
Aug 22, 2023 5.220 5.220 5.220 5.220 401 -0.09(-1.68%)
Aug 21, 2023 5.310 5.310 5.310 5.310 492 -0.10(-1.83%)
Aug 18, 2023 5.409 5.409 5.409 5.409 1,780 -0.04(-0.73%)
Aug 17, 2023 5.448 5.448 5.240 5.448 6,733 +0.13(+2.43%)
Aug 16, 2023 5.369 5.369 5.240 5.319 3,095 -0.20(-3.60%)
Aug 15, 2023 5.518 5.518 5.518 5.518 589 -0.18(-3.12%)
Aug 14, 2023 5.558 5.695 5.558 5.695 5,269 +0.28(+5.11%)
Aug 11, 2023 5.399 5.419 5.310 5.419 1,824 +0.18(+3.41%)
Aug 10, 2023 5.389 5.419 5.240 5.240 927 -0.22(-4.00%)
Aug 09, 2023 5.488 5.488 5.458 5.458 5,363 +0.03(+0.55%)
Aug 08, 2023 5.438 5.458 5.372 5.429 3,550 +0.00(+0.00%)
Aug 07, 2023 5.250 5.553 5.250 5.429 10,007 -0.21(-3.70%)
Aug 04, 2023 5.647 5.647 5.419 5.637 1,200 -0.01(-0.18%)
Aug 03, 2023 5.508 5.647 5.478 5.647 6,311 +0.24(+4.40%)
Aug 02, 2023 5.369 5.602 5.359 5.409 5,093 -0.14(-2.50%)
Aug 01, 2023 5.548 5.707 5.538 5.548 3,654 +0.11(+1.98%)
Jul 31, 2023 5.528 5.667 5.440 5.440 1,573 -0.21(-3.71%)
Jul 28, 2023 5.448 5.650 5.448 5.650 795 +0.24(+4.46%)
Jul 27, 2023 5.478 5.478 5.409 5.409 3,503 +0.02(+0.37%)
Jul 26, 2023 5.409 5.548 5.389 5.389 796 -0.02(-0.37%)
Jul 25, 2023 5.558 5.587 5.272 5.409 18,538 -0.15(-2.68%)
Jul 24, 2023 5.746 5.806 5.558 5.558 16,619 -0.15(-2.61%)
Jul 21, 2023 5.468 5.836 5.468 5.707 1,833 -0.04(-0.69%)
Jul 20, 2023 5.538 5.746 5.538 5.746 2,003 +0.14(+2.48%)
Jul 19, 2023 5.627 5.746 5.607 5.607 3,278 +0.07(+1.25%)
Jul 18, 2023 5.350 5.955 5.350 5.538 12,241 -0.35(-5.90%)
Jul 17, 2023 5.131 6.014 5.132 5.885 32,182 +0.53(+9.82%)
Jul 14, 2023 5.339 5.359 5.061 5.359 4,217 -0.09(-1.64%)
Jul 13, 2023 5.091 5.508 5.012 5.448 9,064 -0.01(-0.18%)
Jul 12, 2023 5.200 5.468 5.042 5.458 14,832 +0.09(+1.66%)
Jul 11, 2023 5.260 5.532 4.982 5.369 13,653 +0.05(+0.93%)
Jul 10, 2023 5.210 5.319 4.999 5.319 1,586 +0.16(+3.08%)
Jul 07, 2023 5.032 5.210 5.030 5.161 5,454 +0.07(+1.46%)
Jul 06, 2023 5.141 5.161 5.086 5.086 4,303 -0.05(-1.06%)
Jul 05, 2023 5.086 5.161 5.086 5.141 832 -0.02(-0.38%)
Jul 03, 2023 5.012 5.161 5.012 5.161 2,359 +0.20(+4.00%)
Jun 30, 2023 4.988 4.988 4.962 4.962 2,138 -0.10(-1.96%)
Jun 29, 2023 5.061 5.081 5.061 5.061 2,724 +0.00(+0.00%)
Jun 28, 2023 5.081 5.081 5.061 5.061 738 -0.10(-1.92%)
Jun 27, 2023 4.962 5.161 4.962 5.161 2,009 +0.00(+0.00%)
Jun 26, 2023 5.061 5.161 5.061 5.161 1,747 +0.20(+4.00%)
Jun 23, 2023 5.007 5.235 4.962 4.962 4,062 -0.12(-2.34%)
Jun 22, 2023 5.062 5.146 5.061 5.081 1,884 -0.15(-2.85%)
Jun 21, 2023 5.230 5.250 4.962 5.230 3,266 +0.00(+0.00%)
Jun 20, 2023 5.002 5.230 4.843 5.230 10,232 +0.05(+0.96%)
Jun 16, 2023 5.141 5.181 4.982 5.181 2,535 -0.01(-0.19%)
Jun 15, 2023 4.833 5.190 4.813 5.190 3,536 -0.76(-12.83%)
May 08, 2023 5.329 6.183 5.141 5.955 38,002 +0.67(+12.78%)
May 05, 2023 5.488 5.539 5.071 5.280 9,511 -0.38(-6.67%)
May 04, 2023 4.645 5.945 4.645 5.657 57,153 +0.66(+13.19%)
May 03, 2023 5.280 5.280 4.843 4.998 11,965 -0.28(-5.34%)
May 02, 2023 5.455 5.533 5.280 5.280 3,155 -0.20(-3.62%)
May 01, 2023 5.637 5.756 5.478 5.478 2,891 -0.23(-3.97%)
Apr 28, 2023 5.597 5.756 5.324 5.705 1,521 +0.11(+1.92%)
Apr 27, 2023 5.716 5.804 5.081 5.597 4,102 -0.20(-3.42%)
Apr 26, 2023 5.716 5.796 5.677 5.796 752 +0.12(+2.10%)
Apr 25, 2023 5.796 5.955 5.479 5.677 3,283 +0.12(+2.13%)
Apr 24, 2023 5.883 5.883 5.554 5.558 2,615 -0.16(-2.76%)
Apr 21, 2023 5.638 5.873 5.403 5.716 6,822 +0.16(+2.82%)
Apr 20, 2023 6.108 6.108 5.482 5.560 2,963 -0.33(-5.56%)
Apr 19, 2023 6.030 6.030 5.828 5.887 7,132 -0.14(-2.36%)
Apr 18, 2023 6.421 6.484 6.030 6.030 3,952 -0.28(-4.47%)
Apr 17, 2023 6.265 6.656 6.265 6.312 5,493 -0.02(-0.38%)
Apr 14, 2023 6.421 6.734 6.336 6.336 1,343 -0.09(-1.33%)
Apr 13, 2023 6.398 6.421 6.398 6.421 494 +0.00(+0.02%)
Apr 12, 2023 6.656 6.656 6.304 6.420 798 -0.00(-0.02%)
Apr 11, 2023 6.343 6.421 6.269 6.421 676 +0.15(+2.45%)
Apr 10, 2023 6.267 6.404 6.267 6.268 926 -0.14(-2.15%)
Apr 06, 2023 6.343 6.406 6.265 6.406 1,587 +0.09(+1.49%)
Apr 05, 2023 6.421 6.460 6.269 6.312 1,874 -0.11(-1.71%)
Apr 04, 2023 6.500 6.531 6.406 6.421 2,886 +0.01(+0.22%)
Apr 03, 2023 6.382 6.609 6.269 6.407 2,921 -0.13(-1.98%)
Mar 31, 2023 6.656 6.656 6.438 6.536 427 -0.04(-0.62%)
Mar 30, 2023 6.759 6.759 6.437 6.577 1,035 +0.14(+2.18%)
Mar 29, 2023 6.578 6.615 6.422 6.437 2,638 -0.22(-3.29%)
Mar 28, 2023 6.578 6.813 6.437 6.656 1,384 -0.28(-4.06%)
Mar 27, 2023 6.382 6.938 6.382 6.938 6,106 +0.44(+6.75%)
Mar 24, 2023 6.734 6.734 6.398 6.500 969 +0.08(+1.23%)
Mar 23, 2023 6.500 6.500 6.383 6.420 803 -0.02(-0.32%)
Mar 22, 2023 6.500 6.500 6.382 6.441 417 -0.06(-0.89%)
Mar 21, 2023 6.265 6.500 6.265 6.499 3,850 +0.23(+3.74%)
Mar 20, 2023 6.265 6.420 6.265 6.265 987 -0.16(-2.44%)
Mar 17, 2023 6.429 6.429 6.265 6.421 2,170 -0.08(-1.20%)
Mar 16, 2023 6.421 6.500 6.265 6.500 2,067 +0.07(+1.11%)
Mar 15, 2023 6.265 6.578 6.265 6.428 3,667 +0.08(+1.22%)
Mar 14, 2023 6.265 6.656 6.265 6.351 4,748 -0.23(-3.45%)
Mar 13, 2023 6.656 6.734 6.265 6.578 4,404 -0.36(-5.22%)
Mar 10, 2023 6.813 6.940 6.656 6.940 7,504 +0.13(+1.87%)
Mar 09, 2023 6.734 6.938 6.656 6.813 1,674 -0.38(-5.23%)
Mar 08, 2023 6.989 7.189 6.656 7.189 4,349 +0.24(+3.52%)
Mar 07, 2023 7.048 7.048 6.813 6.944 2,119 +0.13(+1.93%)
Mar 06, 2023 7.046 7.046 6.719 6.813 4,713 +0.13(+1.87%)
Mar 03, 2023 7.063 7.151 6.656 6.687 1,364 -0.30(-4.35%)
Mar 02, 2023 7.048 7.196 6.672 6.991 2,842 -0.06(-0.80%)
Mar 01, 2023 7.048 7.283 7.048 7.048 1,087 -0.12(-1.64%)
Feb 28, 2023 7.204 7.269 7.048 7.165 6,292 -0.04(-0.54%)
Feb 27, 2023 7.283 7.439 7.204 7.204 820 +0.00(+0.00%)
Feb 24, 2023 7.353 7.439 7.170 7.204 1,239 -0.14(-1.97%)
Feb 23, 2023 7.438 7.439 7.259 7.349 383 +0.07(+0.91%)
Feb 22, 2023 7.361 7.439 7.283 7.283 1,900 +0.01(+0.08%)
Feb 21, 2023 7.259 7.439 7.178 7.277 1,373 -0.08(-1.13%)
Feb 17, 2023 7.177 7.439 7.177 7.360 6,932 +0.06(+0.83%)
Feb 16, 2023 7.439 7.439 7.224 7.300 1,314 -0.10(-1.35%)
Feb 15, 2023 7.204 7.438 7.177 7.400 2,408 +0.12(+1.61%)
Feb 14, 2023 7.439 7.439 7.175 7.283 676 +0.04(+0.54%)
Feb 13, 2023 7.259 7.439 7.204 7.243 1,635 +0.00(+0.00%)
Feb 10, 2023 7.283 7.283 7.204 7.243 2,727 -0.12(-1.60%)
Feb 09, 2023 7.478 7.478 7.283 7.361 1,862 -0.13(-1.75%)
Feb 08, 2023 7.576 7.576 7.283 7.492 2,255 -0.06(-0.86%)
Feb 07, 2023 7.439 7.557 7.439 7.557 1,353 -0.12(-1.53%)
Feb 06, 2023 7.674 7.674 7.596 7.674 1,362 -0.04(-0.49%)
Feb 03, 2023 7.752 7.831 7.712 7.712 1,339 -0.12(-1.52%)
Feb 02, 2023 7.831 7.831 7.619 7.831 1,811 +0.23(+3.09%)
Feb 01, 2023 7.674 7.752 7.596 7.596 1,597 -0.01(-0.13%)
Jan 31, 2023 7.518 7.831 7.478 7.606 1,655 -0.09(-1.22%)
Jan 30, 2023 7.752 7.831 7.700 7.700 3,039 -0.03(-0.45%)
Jan 27, 2023 7.673 7.752 7.518 7.734 1,468 -0.00(-0.01%)
Jan 26, 2023 7.487 7.735 7.487 7.735 5,701 -0.08(-1.03%)
Jan 25, 2023 8.301 8.379 7.674 7.816 43,620 -0.32(-3.94%)
Jan 24, 2023 8.927 8.927 7.910 8.136 7,317 -0.48(-5.55%)
Jan 23, 2023 7.674 8.927 7.658 8.614 79,289 +1.06(+14.00%)
Jan 20, 2023 7.750 7.750 7.440 7.556 3,797 -0.15(-1.92%)
Jan 19, 2023 7.905 8.215 6.995 7.704 31,673 -0.82(-9.64%)
Jan 18, 2023 6.898 8.928 6.820 8.525 86,396 +1.40(+19.62%)
Jan 17, 2023 6.665 7.130 6.588 7.127 12,557 +0.35(+5.10%)
Jan 13, 2023 6.972 7.130 6.665 6.782 24,958 -0.19(-2.77%)
Jan 12, 2023 6.588 7.126 6.588 6.975 11,593 +0.46(+7.12%)
Jan 11, 2023 5.968 6.789 5.840 6.511 37,479 +0.63(+10.64%)
Jan 10, 2023 5.557 5.886 5.542 5.885 2,800 +0.25(+4.44%)
Jan 09, 2023 5.503 5.635 5.426 5.635 967 +0.20(+3.61%)
Jan 06, 2023 5.658 5.808 5.426 5.438 1,629 -0.22(-3.88%)
Jan 05, 2023 5.735 5.813 5.542 5.658 18,783 -0.04(-0.67%)
Jan 04, 2023 5.452 5.697 5.402 5.696 2,673 +0.35(+6.51%)
Jan 03, 2023 5.503 5.503 5.341 5.348 3,984 -0.08(-1.44%)
Dec 30, 2022 5.310 5.533 5.303 5.426 9,557 +0.12(+2.20%)
Dec 29, 2022 5.115 5.399 5.115 5.309 5,002 +0.15(+2.99%)
Dec 28, 2022 5.193 5.211 5.097 5.155 4,144 +0.02(+0.41%)
Dec 27, 2022 5.504 5.504 5.115 5.134 3,689 -0.29(-5.37%)
Dec 23, 2022 5.263 5.425 5.263 5.425 3,154 +0.30(+5.85%)
Dec 22, 2022 5.348 5.425 5.115 5.125 3,897 -0.22(-4.16%)
Dec 21, 2022 5.542 5.542 5.278 5.348 3,555 -0.08(-1.43%)
Dec 20, 2022 5.345 5.425 5.115 5.425 1,191 +0.08(+1.45%)
Dec 19, 2022 5.175 5.348 5.132 5.348 5,387 +0.00(+0.03%)
Dec 16, 2022 5.270 5.348 5.115 5.346 6,977 -0.03(-0.61%)
Dec 15, 2022 5.084 5.425 5.084 5.379 4,502 -0.12(-2.27%)
Dec 14, 2022 5.038 5.533 5.038 5.504 7,914 +0.13(+2.33%)
Dec 13, 2022 5.542 5.944 4.728 5.378 6,674 -0.13(-2.28%)
Dec 12, 2022 5.654 5.654 5.503 5.504 2,121 -0.22(-3.85%)
Dec 09, 2022 5.503 5.735 5.425 5.724 2,979 +0.22(+4.01%)
Dec 08, 2022 5.735 5.751 5.425 5.503 3,073 -0.24(-4.17%)
Dec 07, 2022 5.619 5.966 5.619 5.742 1,404 +0.06(+1.12%)
Dec 06, 2022 5.813 5.890 5.511 5.679 9,548 -0.13(-2.31%)
Dec 05, 2022 5.968 5.968 5.813 5.813 9,380 -0.16(-2.60%)
Dec 02, 2022 5.969 6.090 5.968 5.968 1,250 +0.00(+0.00%)
Dec 01, 2022 6.045 6.106 5.968 5.968 1,349 +0.00(+0.00%)
Nov 30, 2022 6.045 6.123 5.968 5.968 6,545 -0.08(-1.28%)
Nov 29, 2022 6.045 6.245 6.045 6.045 4,727 -0.13(-2.03%)
Nov 28, 2022 6.200 6.340 6.046 6.171 1,268 -0.22(-3.50%)
Nov 25, 2022 6.070 6.395 6.070 6.395 8,378 +0.31(+5.11%)
Nov 23, 2022 6.046 6.181 6.046 6.084 1,635 +0.00(+0.00%)
Nov 22, 2022 6.355 6.355 5.968 6.084 6,459 -0.12(-1.90%)
Nov 21, 2022 6.189 6.355 6.123 6.202 6,842 -0.18(-2.85%)
Nov 18, 2022 6.355 6.433 6.334 6.384 13,350 +0.26(+4.27%)
Nov 17, 2022 5.968 6.351 5.968 6.123 2,641 -0.04(-0.63%)
Nov 16, 2022 6.123 6.278 5.974 6.162 4,538 +0.16(+2.74%)
Nov 15, 2022 5.968 6.317 5.968 5.997 4,262 -0.01(-0.22%)
Nov 14, 2022 6.200 6.204 5.974 6.010 1,524 +0.04(+0.64%)
Nov 11, 2022 6.123 6.200 5.972 5.972 7,658 -0.07(-1.21%)
Nov 10, 2022 6.200 6.278 6.045 6.045 2,367 -0.19(-3.09%)
Nov 09, 2022 6.045 6.355 5.968 6.238 2,088 +0.21(+3.46%)
Nov 08, 2022 6.123 6.115 6.030 6.030 1,161 -0.01(-0.24%)
Nov 07, 2022 5.968 6.123 5.968 6.045 1,655 -0.00(-0.01%)
Nov 04, 2022 6.200 6.266 5.967 6.045 5,786 -0.16(-2.50%)
Nov 03, 2022 6.283 6.286 5.983 6.200 283 +0.00(+0.00%)
Nov 02, 2022 6.160 6.355 5.968 6.200 6,456 -0.07(-1.10%)
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.