Medalist Diversified REIT Inc (NQ: MDRR )

1.200 -0.050 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.240 1.244 1.200 1.200 198,901 -0.05(-4.00%)
Jul 22, 2021 1.220 1.250 1.150 1.250 557,445 +0.07(+5.93%)
Jul 21, 2021 1.150 1.250 1.150 1.180 888,960 +0.06(+5.36%)
Jul 20, 2021 1.120 1.190 1.120 1.120 279,169 +0.01(+0.90%)
Jul 19, 2021 1.110 1.122 1.060 1.110 791,115 -0.04(-3.48%)
Jul 16, 2021 1.190 1.210 1.140 1.150 622,582 -0.05(-4.17%)
Jul 15, 2021 1.210 1.260 1.180 1.200 531,261 +0.00(+0.00%)
Jul 14, 2021 1.250 1.250 1.200 1.200 260,904 -0.04(-3.23%)
Jul 13, 2021 1.280 1.280 1.200 1.240 511,690 -0.01(-0.80%)
Jul 12, 2021 1.280 1.300 1.240 1.250 531,610 -0.06(-4.58%)
Jul 09, 2021 1.230 1.310 1.200 1.310 637,660 +0.11(+9.17%)
Jul 08, 2021 1.200 1.220 1.130 1.200 553,853 -0.04(-3.23%)
Jul 07, 2021 1.300 1.300 1.160 1.240 776,359 -0.05(-3.88%)
Jul 06, 2021 1.390 1.390 1.270 1.290 880,998 -0.11(-7.86%)
Jul 02, 2021 1.370 1.400 1.320 1.400 700,732 +0.06(+4.48%)
Jul 01, 2021 1.350 1.400 1.330 1.340 618,474 -0.02(-1.47%)
Jun 30, 2021 1.380 1.390 1.340 1.360 629,856 -0.03(-2.16%)
Jun 29, 2021 1.410 1.410 1.340 1.390 792,613 +0.00(+0.00%)
Jun 28, 2021 1.420 1.440 1.351 1.390 1,130,931 -0.01(-0.71%)
Jun 25, 2021 1.450 1.457 1.380 1.400 807,956 -0.05(-3.45%)
Jun 24, 2021 1.410 1.470 1.400 1.450 839,282 +0.05(+3.57%)
Jun 23, 2021 1.370 1.460 1.360 1.400 988,372 +0.01(+0.72%)
Jun 22, 2021 1.350 1.570 1.322 1.390 3,758,914 -0.02(-1.42%)
Jun 21, 2021 1.480 1.490 1.380 1.410 1,214,091 -0.05(-3.42%)
Jun 18, 2021 1.520 1.540 1.460 1.460 1,008,462 -0.08(-5.19%)
Jun 17, 2021 1.550 1.619 1.500 1.540 1,175,234 -0.01(-0.65%)
Jun 16, 2021 1.510 1.570 1.470 1.550 1,513,772 +0.04(+2.65%)
Jun 15, 2021 1.520 1.570 1.460 1.510 2,027,066 -0.08(-5.03%)
Jun 14, 2021 1.770 1.770 1.560 1.590 3,307,346 -0.15(-8.62%)
Jun 11, 2021 1.740 1.780 1.700 1.740 1,935,940 -0.05(-2.79%)
Jun 10, 2021 1.880 1.960 1.730 1.790 5,669,236 -0.07(-3.76%)
Jun 09, 2021 1.690 2.180 1.640 1.860 26,596,193 +0.19(+11.38%)
Jun 08, 2021 1.520 1.710 1.490 1.670 7,511,226 +0.15(+9.87%)
Jun 07, 2021 1.500 1.530 1.480 1.520 869,279 +0.03(+2.01%)
Jun 04, 2021 1.470 1.550 1.450 1.490 1,279,906 -0.01(-0.67%)
Jun 03, 2021 1.590 1.590 1.480 1.500 993,331 -0.07(-4.46%)
Jun 02, 2021 1.550 1.660 1.530 1.570 3,916,266 +0.02(+1.29%)
Jun 01, 2021 1.480 1.630 1.440 1.550 3,545,648 +0.12(+8.39%)
May 28, 2021 1.440 1.500 1.400 1.430 630,613 -0.02(-1.38%)
May 27, 2021 1.400 1.490 1.390 1.450 795,598 +0.04(+2.84%)
May 26, 2021 1.340 1.440 1.330 1.410 991,269 +0.05(+3.68%)
May 25, 2021 1.350 1.410 1.330 1.360 1,599,667 -0.01(-0.73%)
May 24, 2021 1.420 1.460 1.330 1.370 1,263,659 -0.05(-3.52%)
May 21, 2021 1.450 1.490 1.390 1.420 1,387,914 -0.04(-2.74%)
May 20, 2021 1.440 1.510 1.420 1.460 1,271,359 -0.01(-0.68%)
May 19, 2021 1.350 1.500 1.331 1.470 1,963,722 +0.06(+4.26%)
May 18, 2021 1.360 1.440 1.320 1.410 2,022,820 +0.06(+4.44%)
May 17, 2021 1.320 1.420 1.300 1.350 2,863,863 +0.05(+3.85%)
May 14, 2021 1.320 1.350 1.280 1.300 3,275,757 +0.00(+0.00%)
May 13, 2021 1.380 1.480 1.270 1.300 8,389,364 -0.02(-1.52%)
May 12, 2021 1.480 1.626 1.300 1.320 20,740,069 -0.19(-12.58%)
May 11, 2021 1.360 1.740 1.320 1.510 37,117,180 -0.08(-5.03%)
May 10, 2021 1.320 1.770 1.280 1.590 15,065,071 +0.24(+17.78%)
May 07, 2021 1.290 1.570 1.280 1.350 13,639,582 +0.05(+3.85%)
May 06, 2021 1.370 1.430 1.270 1.300 1,525,390 -0.10(-7.14%)
May 05, 2021 1.370 1.530 1.330 1.400 4,829,125 +0.07(+5.26%)
May 04, 2021 1.360 1.360 1.240 1.330 1,032,599 -0.03(-2.21%)
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.