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

Medalist Diversified REIT Inc (NQ: MDRR )

5.600 +0.150 (+2.75%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 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 (%)
Aug 31, 2022 6.430 6.436 6.201 6.287 802 -0.05(-0.75%)
Aug 30, 2022 6.354 6.507 6.278 6.334 2,721 -0.17(-2.64%)
Aug 29, 2022 6.915 6.915 6.126 6.506 9,657 +0.08(+1.17%)
Aug 26, 2022 6.507 6.576 6.278 6.431 4,533 -0.02(-0.34%)
Aug 25, 2022 6.241 6.461 6.239 6.453 3,134 +0.33(+5.31%)
Aug 24, 2022 6.508 6.561 6.004 6.128 26,971 -0.40(-6.08%)
Aug 23, 2022 6.408 6.575 6.408 6.524 3,039 +0.12(+1.82%)
Aug 22, 2022 6.967 6.967 5.742 6.408 31,280 -0.42(-6.18%)
Aug 19, 2022 7.196 7.272 6.737 6.830 7,422 +0.05(+0.80%)
Aug 18, 2022 6.890 6.974 6.737 6.775 8,426 -0.05(-0.78%)
Aug 17, 2022 6.967 7.003 6.732 6.829 11,894 -0.14(-1.98%)
Aug 16, 2022 7.349 7.349 6.896 6.967 6,560 -0.02(-0.23%)
Aug 15, 2022 6.737 7.349 6.737 6.983 8,476 +0.15(+2.15%)
Aug 12, 2022 6.737 7.193 6.599 6.836 8,143 +0.06(+0.90%)
Aug 11, 2022 6.584 6.966 6.507 6.774 11,577 +0.37(+5.85%)
Aug 10, 2022 7.120 7.120 6.278 6.400 14,093 -0.41(-5.96%)
Aug 09, 2022 6.967 7.196 6.737 6.806 2,842 -0.12(-1.75%)
Aug 08, 2022 7.196 7.196 6.752 6.927 3,506 -0.02(-0.23%)
Aug 05, 2022 6.890 7.186 6.844 6.943 890 +0.05(+0.65%)
Aug 04, 2022 7.043 7.196 6.737 6.898 9,338 -0.09(-1.27%)
Aug 03, 2022 6.967 7.146 6.738 6.987 12,266 +0.17(+2.54%)
Aug 02, 2022 6.737 7.043 6.737 6.814 5,089 +0.08(+1.12%)
Aug 01, 2022 6.507 6.890 6.507 6.738 7,002 -0.19(-2.74%)
Jul 29, 2022 6.967 7.120 6.814 6.928 7,371 -0.05(-0.78%)
Jul 28, 2022 6.814 7.118 6.814 6.982 6,778 +0.47(+7.29%)
Jul 27, 2022 6.400 6.814 6.400 6.507 11,223 -0.23(-3.41%)
Jul 26, 2022 6.737 7.042 6.507 6.737 5,103 +0.00(+0.00%)
Jul 25, 2022 6.194 7.204 6.048 6.737 35,133 +0.69(+11.39%)
Jul 22, 2022 6.201 6.354 5.971 6.048 13,117 -0.38(-5.95%)
Jul 21, 2022 6.660 6.645 6.354 6.431 4,444 +0.08(+1.20%)
Jul 20, 2022 6.660 6.622 6.354 6.354 10,102 -0.17(-2.58%)
Jul 19, 2022 6.584 6.737 6.508 6.523 3,652 +0.01(+0.22%)
Jul 18, 2022 6.508 6.725 6.508 6.508 7,228 -0.08(-1.15%)
Jul 15, 2022 6.584 6.736 6.507 6.584 11,501 -0.00(-0.01%)
Jul 14, 2022 6.434 6.659 6.442 6.585 5,025 +0.01(+0.10%)
Jul 13, 2022 6.733 7.035 6.442 6.578 13,516 -0.01(-0.11%)
Jul 12, 2022 6.808 7.182 6.584 6.585 82,069 -0.24(-3.57%)
Jul 11, 2022 6.846 6.958 6.683 6.829 9,045 +0.10(+1.41%)
Jul 08, 2022 6.577 6.883 6.508 6.734 5,434 +0.22(+3.45%)
Jul 07, 2022 6.584 6.659 6.398 6.510 3,336 +0.09(+1.47%)
Jul 06, 2022 6.733 6.733 6.397 6.416 28,008 -0.24(-3.65%)
Jul 05, 2022 7.033 7.108 6.306 6.659 27,070 +0.39(+6.27%)
Jul 01, 2022 6.285 6.482 6.214 6.266 73,600 +0.06(+0.98%)
Jun 30, 2022 6.101 6.205 5.911 6.205 9,393 +0.40(+6.95%)
Jun 29, 2022 6.659 6.808 5.769 5.802 40,147 -0.78(-11.88%)
Jun 28, 2022 6.846 6.943 6.584 6.584 3,681 -0.07(-1.01%)
Jun 27, 2022 6.883 6.883 6.584 6.651 4,708 -0.06(-0.89%)
Jun 24, 2022 6.509 6.808 6.509 6.711 6,878 +0.24(+3.70%)
Jun 23, 2022 6.659 6.659 6.452 6.472 7,766 -0.18(-2.70%)
Jun 22, 2022 6.509 6.713 6.434 6.651 10,185 -0.11(-1.57%)
Jun 21, 2022 6.509 6.799 6.166 6.757 9,731 +0.17(+2.64%)
Jun 17, 2022 6.958 7.006 6.512 6.584 12,731 -0.30(-4.35%)
Jun 16, 2022 6.509 6.958 6.359 6.883 13,158 +0.45(+6.98%)
Jun 15, 2022 7.006 7.006 6.359 6.434 18,968 -0.30(-4.50%)
Jun 14, 2022 6.733 7.108 6.523 6.737 7,852 +0.13(+2.03%)
Jun 13, 2022 6.883 6.884 6.549 6.603 15,950 -0.28(-4.08%)
Jun 10, 2022 6.883 7.069 6.883 6.884 5,868 -0.05(-0.73%)
Jun 09, 2022 6.958 7.032 6.846 6.935 7,754 +0.01(+0.21%)
Jun 08, 2022 6.958 7.144 6.883 6.921 12,114 -0.12(-1.70%)
Jun 07, 2022 7.108 7.220 6.958 7.040 4,391 -0.07(-0.95%)
Jun 06, 2022 7.182 7.257 7.033 7.108 5,385 -0.06(-0.82%)
Jun 03, 2022 7.108 7.257 7.108 7.167 1,374 +0.02(+0.26%)
Jun 02, 2022 7.182 7.286 7.089 7.148 2,992 +0.00(+0.06%)
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.