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 (%)
Mar 31, 2022 8.156 8.230 7.715 7.789 50,513 -0.29(-3.64%)
Mar 30, 2022 8.524 8.524 7.973 8.083 50,073 +0.00(+0.00%)
Mar 29, 2022 8.377 8.450 8.009 8.083 31,114 -0.22(-2.65%)
Mar 28, 2022 8.009 8.377 8.009 8.303 8,964 +0.29(+3.67%)
Mar 25, 2022 8.009 8.303 7.936 8.009 63,506 +0.07(+0.93%)
Mar 24, 2022 8.083 8.083 7.789 7.936 14,735 -0.15(-1.82%)
Mar 23, 2022 7.936 8.083 7.936 8.083 5,883 +0.29(+3.77%)
Mar 22, 2022 7.789 8.083 7.789 7.789 18,276 +0.07(+0.95%)
Mar 21, 2022 7.715 8.303 7.715 7.715 112,816 +0.00(+0.00%)
Mar 18, 2022 8.083 8.230 7.715 7.715 36,143 -0.37(-4.55%)
Mar 17, 2022 8.009 8.377 8.007 8.083 70,838 +0.22(+2.80%)
Mar 16, 2022 7.862 8.156 7.789 7.862 35,600 +0.07(+0.94%)
Mar 15, 2022 8.009 8.009 7.642 7.789 9,083 +0.00(+0.00%)
Mar 14, 2022 7.936 8.009 7.789 7.789 8,623 -0.22(-2.75%)
Mar 11, 2022 7.862 8.450 7.862 8.009 95,638 +0.07(+0.93%)
Mar 10, 2022 7.642 7.936 7.569 7.936 12,918 +0.29(+3.85%)
Mar 09, 2022 8.083 8.083 7.642 7.642 18,411 -0.22(-2.80%)
Mar 08, 2022 7.715 8.083 7.715 7.862 12,046 +0.07(+0.94%)
Mar 07, 2022 8.009 8.156 7.737 7.789 25,623 -0.15(-1.85%)
Mar 04, 2022 8.009 8.083 7.789 7.936 23,335 -0.15(-1.82%)
Mar 03, 2022 8.083 8.230 8.009 8.083 9,148 -0.07(-0.90%)
Mar 02, 2022 8.009 8.230 7.936 8.156 11,059 +0.15(+1.83%)
Mar 01, 2022 8.009 8.083 7.936 8.009 5,412 +0.00(+0.00%)
Feb 28, 2022 8.083 8.230 7.930 8.009 49,489 -0.07(-0.91%)
Feb 25, 2022 7.789 8.156 7.728 8.083 27,305 +0.29(+3.77%)
Feb 24, 2022 8.009 8.009 7.642 7.789 41,128 -0.07(-0.93%)
Feb 23, 2022 7.422 8.083 7.348 7.862 40,571 +0.44(+5.94%)
Feb 22, 2022 7.348 7.495 7.348 7.422 10,217 -0.04(-0.49%)
Feb 18, 2022 7.458 0 -0.04(-0.49%)
Feb 17, 2022 7.495 7.642 7.385 7.495 10,621 -0.07(-0.97%)
Feb 16, 2022 7.422 7.569 7.348 7.569 10,013 +0.15(+1.98%)
Feb 15, 2022 7.275 7.569 7.275 7.422 15,926 +0.15(+2.02%)
Feb 14, 2022 7.348 7.422 7.275 7.275 13,716 -0.22(-2.94%)
Feb 11, 2022 7.642 7.642 7.422 7.495 7,232 -0.07(-0.97%)
Feb 10, 2022 7.642 7.789 7.495 7.569 38,463 -0.07(-0.96%)
Feb 09, 2022 7.569 7.789 7.495 7.642 35,835 +0.22(+2.97%)
Feb 08, 2022 7.201 7.422 7.201 7.422 59,247 +0.17(+2.28%)
Feb 07, 2022 7.275 7.348 7.238 7.256 9,514 -0.09(-1.25%)
Feb 04, 2022 7.275 7.348 7.150 7.348 12,464 +0.07(+1.02%)
Feb 03, 2022 7.275 7.201 7.274 6,502 -0.07(-1.01%)
Feb 02, 2022 7.495 7.564 7.275 7.348 12,817 -0.15(-1.96%)
Feb 01, 2022 7.348 7.569 7.311 7.495 9,204 +0.14(+1.90%)
Jan 31, 2022 7.348 7.347 7.355 18,684 -0.13(-1.77%)
Jan 28, 2022 7.130 7.495 7.108 7.488 28,066 +0.21(+2.93%)
Jan 27, 2022 7.348 7.348 7.069 7.275 42,560 +0.07(+0.94%)
Jan 26, 2022 7.332 7.495 7.201 7.207 20,346 -0.21(-2.89%)
Jan 25, 2022 7.422 7.495 7.212 7.422 14,480 -0.07(-0.98%)
Jan 24, 2022 7.495 7.569 7.128 7.495 53,266 +0.00(+0.00%)
Jan 21, 2022 7.348 7.569 7.201 7.495 47,241 +0.07(+0.99%)
Jan 20, 2022 7.569 7.936 7.422 7.422 68,457 -0.29(-3.81%)
Jan 19, 2022 7.422 7.862 7.283 7.715 79,027 +0.29(+3.96%)
Jan 18, 2022 7.275 7.495 7.275 7.422 25,587 -0.07(-0.98%)
Jan 14, 2022 7.495 0 +0.00(+0.00%)
Jan 13, 2022 7.495 7.569 7.422 7.495 73,945 -0.15(-1.92%)
Jan 12, 2022 7.569 7.715 7.422 7.642 43,015 +0.15(+1.96%)
Jan 11, 2022 7.567 7.567 7.351 7.495 43,123 +0.22(+2.97%)
Jan 10, 2022 7.423 7.531 7.279 7.279 70,072 -0.29(-3.81%)
Jan 07, 2022 7.567 7.711 7.423 7.567 53,180 -0.07(-0.94%)
Jan 06, 2022 7.423 7.781 7.351 7.639 116,031 -0.07(-0.93%)
Jan 05, 2022 7.567 8.000 7.495 7.711 178,268 +0.00(+0.00%)
Jan 04, 2022 7.351 8.504 7.279 7.711 429,705 +0.07(+0.94%)
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.