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 (%)
Dec 31, 2021 9.225 11.17 8.504 8.648 8,660,886 +1.30(+17.65%)
Dec 30, 2021 7.207 7.567 6.920 7.351 772,782 +0.21(+2.93%)
Dec 29, 2021 7.639 7.639 6.918 7.142 51,891 -0.43(-5.62%)
Dec 28, 2021 7.783 7.855 7.495 7.567 22,743 -0.22(-2.78%)
Dec 27, 2021 7.711 7.891 7.495 7.783 28,095 +0.04(+0.47%)
Dec 23, 2021 7.423 8.072 7.423 7.747 45,721 +0.40(+5.39%)
Dec 22, 2021 7.279 7.567 7.279 7.351 7,453 -0.07(-0.97%)
Dec 21, 2021 7.711 7.711 7.279 7.423 19,886 -0.07(-0.96%)
Dec 20, 2021 7.567 7.567 7.279 7.495 22,959 -0.29(-3.70%)
Dec 17, 2021 7.855 7.927 7.783 7.783 21,480 -0.07(-0.92%)
Dec 16, 2021 7.567 7.855 7.495 7.855 48,743 +0.29(+3.81%)
Dec 15, 2021 7.495 7.567 7.423 7.567 9,941 +0.07(+0.96%)
Dec 14, 2021 7.423 7.567 7.351 7.495 13,802 +0.07(+0.97%)
Dec 13, 2021 7.855 7.855 7.423 7.423 16,998 -0.36(-4.63%)
Dec 10, 2021 7.639 8.144 7.496 7.783 25,419 +0.14(+1.89%)
Dec 09, 2021 7.495 7.711 7.495 7.639 5,238 +0.07(+0.95%)
Dec 08, 2021 7.639 7.855 7.567 7.567 12,262 -0.14(-1.87%)
Dec 07, 2021 7.567 7.711 7.495 7.711 9,878 +0.43(+5.94%)
Dec 06, 2021 7.495 7.499 7.207 7.279 22,969 -0.04(-0.49%)
Dec 03, 2021 7.495 7.639 7.279 7.315 52,715 -0.25(-3.33%)
Dec 02, 2021 7.567 7.639 7.495 7.567 22,211 +0.00(+0.00%)
Dec 01, 2021 7.783 7.855 7.567 7.567 26,409 -0.36(-4.55%)
Nov 30, 2021 7.855 7.871 7.639 7.927 10,052 +0.29(+3.77%)
Nov 29, 2021 7.999 7.999 7.639 7.639 9,985 -0.22(-2.75%)
Nov 26, 2021 7.927 7.927 7.711 7.855 7,011 -0.14(-1.80%)
Nov 24, 2021 7.855 8.072 7.783 7.999 11,101 +0.22(+2.78%)
Nov 23, 2021 7.999 8.072 7.711 7.783 10,162 -0.14(-1.82%)
Nov 22, 2021 7.927 8.144 7.639 7.927 55,829 -0.07(-0.90%)
Nov 19, 2021 7.927 8.144 7.927 7.999 10,572 +0.07(+0.91%)
Nov 18, 2021 7.999 7.999 7.927 7.927 20,233 -0.14(-1.79%)
Nov 17, 2021 8.216 8.216 7.999 8.072 10,671 -0.07(-0.88%)
Nov 16, 2021 8.216 8.355 8.144 8.144 19,670 -0.22(-2.59%)
Nov 15, 2021 8.432 8.648 8.144 8.360 17,265 -0.22(-2.52%)
Nov 12, 2021 8.288 8.648 8.072 8.576 39,780 +0.40(+4.85%)
Nov 11, 2021 8.216 8.360 8.072 8.180 15,936 -0.04(-0.44%)
Nov 10, 2021 8.360 8.216 7,604 -0.07(-0.87%)
Nov 09, 2021 8.792 8.793 7.927 8.288 52,118 -0.50(-5.74%)
Nov 08, 2021 8.432 9.369 8.432 8.792 47,092 +0.29(+3.39%)
Nov 05, 2021 8.576 8.648 8.360 8.504 12,445 +0.00(+0.00%)
Nov 04, 2021 8.504 8.576 8.432 8.504 10,094 -0.07(-0.84%)
Nov 03, 2021 8.576 8.792 8.504 8.576 13,330 -0.07(-0.83%)
Nov 02, 2021 8.360 8.648 8.360 8.648 9,316 +0.14(+1.69%)
Nov 01, 2021 8.576 8.432 8.288 8.504 26,791 +0.07(+0.85%)
Oct 29, 2021 8.360 8.606 8.360 8.432 5,367 +0.04(+0.43%)
Oct 28, 2021 8.720 8.776 8.360 8.396 19,768 -0.25(-2.92%)
Oct 27, 2021 8.576 8.864 8.576 8.648 19,786 +0.14(+1.69%)
Oct 26, 2021 8.936 8.504 8.504 19,547 -0.50(-5.60%)
Oct 25, 2021 8.720 9.210 8.648 9.008 25,367 +0.29(+3.31%)
Oct 22, 2021 8.864 9.081 8.649 8.720 9,933 -0.22(-2.42%)
Oct 21, 2021 8.865 9.362 8.790 8.936 18,396 +0.14(+1.61%)
Oct 20, 2021 8.865 8.936 8.511 8.795 9,027 +0.00(+0.00%)
Oct 19, 2021 8.511 9.007 8.369 8.795 20,618 +0.28(+3.33%)
Oct 18, 2021 8.795 8.795 8.299 8.511 9,808 +0.00(+0.00%)
Oct 15, 2021 8.511 8.724 8.511 8.511 24,234 +0.00(+0.00%)
Oct 14, 2021 8.369 8.511 8.369 8.511 5,566 +0.00(+0.00%)
Oct 13, 2021 8.156 8.511 8.121 8.511 17,340 +0.28(+3.45%)
Oct 12, 2021 8.085 8.227 7.943 8.227 8,528 +0.21(+2.65%)
Oct 11, 2021 7.943 8.150 7.943 8.014 10,731 +0.14(+1.80%)
Oct 08, 2021 8.085 8.227 7.873 7.873 26,138 -0.28(-3.48%)
Oct 07, 2021 8.014 8.298 8.014 8.156 30,688 -0.14(-1.71%)
Oct 06, 2021 8.298 8.440 8.014 8.298 21,529 -0.21(-2.50%)
Oct 05, 2021 8.156 8.511 8.156 8.511 22,112 +0.28(+3.45%)
Oct 04, 2021 8.582 8.643 8.156 8.227 21,547 -0.28(-3.33%)
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.