Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

5.790 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.770 5.800 5.770 5.790 1,077 -0.09(-1.49%)
Mar 26, 2024 5.730 5.878 5.730 5.878 3,407 +0.06(+0.96%)
Mar 25, 2024 5.930 5.930 5.822 5.822 507 -0.16(-2.64%)
Mar 22, 2024 6.040 6.040 5.890 5.980 2,748 -0.09(-1.48%)
Mar 21, 2024 5.660 6.070 5.660 6.070 3,924 +0.32(+5.57%)
Mar 20, 2024 5.690 5.750 5.470 5.750 16,445 -0.02(-0.35%)
Mar 19, 2024 5.780 5.960 5.770 5.770 3,779 -0.05(-0.86%)
Mar 18, 2024 6.070 6.070 5.820 5.820 10,280 -0.31(-5.06%)
Mar 15, 2024 5.890 6.130 5.842 6.130 10,374 +0.13(+2.17%)
Mar 14, 2024 5.680 6.010 5.650 6.000 15,706 +0.32(+5.63%)
Mar 13, 2024 5.710 5.823 5.680 5.680 16,684 +0.03(+0.53%)
Mar 12, 2024 5.590 5.750 5.590 5.650 39,955 -0.01(-0.26%)
Mar 11, 2024 5.550 5.685 5.510 5.665 37,797 +0.17(+3.00%)
Mar 08, 2024 5.555 5.555 5.500 5.500 4,149 -0.08(-1.35%)
Mar 07, 2024 5.550 5.575 5.500 5.575 27,738 +0.07(+1.18%)
Mar 06, 2024 5.469 5.550 5.469 5.510 1,582 -0.04(-0.72%)
Mar 05, 2024 5.440 5.575 5.440 5.550 5,792 +0.18(+3.35%)
Mar 04, 2024 5.300 5.450 5.300 5.370 29,477 +0.06(+1.13%)
Mar 01, 2024 5.300 5.330 5.300 5.310 10,621 +0.01(+0.19%)
Feb 29, 2024 5.310 5.310 5.300 5.300 1,153 +0.00(+0.00%)
Feb 28, 2024 5.300 5.400 5.300 5.300 11,091 +0.00(+0.00%)
Feb 27, 2024 5.300 5.310 5.300 5.300 2,120 -0.01(-0.19%)
Feb 26, 2024 5.327 5.327 5.300 5.310 1,788 +0.01(+0.19%)
Feb 23, 2024 5.310 5.313 5.300 5.300 1,048 -0.01(-0.19%)
Feb 22, 2024 5.310 5.325 5.300 5.310 11,613 -0.00(-0.03%)
Feb 21, 2024 5.304 5.311 5.300 5.311 1,292 -0.09(-1.64%)
Feb 20, 2024 5.300 5.400 5.250 5.400 2,991 +0.15(+2.86%)
Feb 16, 2024 5.275 5.375 5.250 5.250 1,300 -0.05(-0.94%)
Feb 15, 2024 5.330 5.390 5.280 5.300 2,613 +0.00(+0.00%)
Feb 14, 2024 5.334 5.334 5.250 5.300 10,582 +0.05(+0.95%)
Feb 13, 2024 5.320 5.350 5.250 5.250 711 -0.12(-2.23%)
Feb 12, 2024 5.400 5.400 5.300 5.370 3,960 +0.00(+0.00%)
Feb 09, 2024 5.550 5.600 5.250 5.370 11,165 -0.05(-0.93%)
Feb 08, 2024 5.430 5.430 5.420 5.420 836 +0.11(+1.98%)
Feb 07, 2024 5.590 5.600 5.315 5.315 2,223 -0.27(-4.92%)
Feb 06, 2024 5.250 5.590 5.250 5.590 9,755 +0.36(+6.88%)
Feb 05, 2024 5.200 5.230 5.110 5.230 6,546 +0.03(+0.58%)
Feb 01, 2024 5.200 117 +0.06(+1.17%)
Jan 31, 2024 5.130 5.140 5.090 5.140 3,767 +0.11(+2.18%)
Jan 30, 2024 5.070 5.070 4.981 5.030 1,560 -0.10(-1.94%)
Jan 29, 2024 5.030 5.130 5.030 5.130 6,620 +0.15(+3.00%)
Jan 26, 2024 4.990 4.990 4.980 4.980 760 -0.05(-0.99%)
Jan 25, 2024 5.000 5.030 4.990 5.030 4,022 +0.00(+0.00%)
Jan 24, 2024 4.921 5.030 4.901 5.030 15,326 +0.08(+1.61%)
Jan 23, 2024 5.030 5.030 4.951 4.951 539 -0.03(-0.60%)
Jan 22, 2024 4.901 5.080 4.891 4.980 8,844 +0.09(+1.84%)
Jan 19, 2024 4.890 4.890 4.890 4.890 701 -0.03(-0.62%)
Jan 18, 2024 4.921 4.921 4.921 4.921 1,345 +0.01(+0.20%)
Jan 17, 2024 4.801 4.941 4.801 4.911 5,647 +0.03(+0.71%)
Jan 16, 2024 4.960 4.980 4.748 4.876 6,371 -0.02(-0.50%)
Jan 12, 2024 5.000 5.070 4.901 4.901 8,501 -0.17(-3.34%)
Jan 11, 2024 5.070 5.070 5.070 5.070 709 +0.09(+1.80%)
Jan 10, 2024 4.980 4.980 4.980 4.980 2,982 -0.10(-1.96%)
Jan 09, 2024 5.120 5.120 5.080 5.080 723 +0.06(+1.29%)
Jan 08, 2024 5.160 5.160 5.015 5.015 7,014 -0.10(-2.04%)
Jan 05, 2024 5.170 5.170 5.095 5.120 3,831 -0.04(-0.77%)
Jan 04, 2024 5.229 5.229 5.160 5.160 29,860 -0.03(-0.61%)
Jan 03, 2024 5.229 5.229 5.170 5.191 1,420 -0.04(-0.73%)
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.