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 (%)
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%)
Jan 03, 2022 7.927 8.216 7.496 7.639 515,867 -1.01(-11.67%)
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%)
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.