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 UNCHANGED
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, 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%)
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.