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

Medalist Diversified REIT Inc (NQ: MDRR )

5.450 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 8, 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 (%)
Oct 31, 2023 5.359 5.359 5.349 5.349 1,379 +0.03(+0.56%)
Oct 30, 2023 5.210 5.448 5.210 5.319 2,286 +0.11(+2.10%)
Oct 27, 2023 5.210 5.210 5.210 5.210 707 +0.00(+0.00%)
Oct 26, 2023 5.210 5.329 5.210 5.210 2,501 +0.00(+0.00%)
Oct 25, 2023 5.210 5.250 5.210 5.210 11,427 -0.00(-0.00%)
Oct 24, 2023 5.230 5.230 5.210 5.210 841 -0.14(-2.63%)
Oct 23, 2023 5.236 5.351 5.236 5.351 1,138 +0.14(+2.71%)
Oct 20, 2023 5.210 5.210 5.210 5.210 380 -0.02(-0.38%)
Oct 19, 2023 5.210 5.329 5.210 5.230 1,048 -0.05(-1.04%)
Oct 18, 2023 5.210 5.285 4.962 5.285 27,783 +0.05(+0.95%)
Oct 17, 2023 5.220 5.270 5.210 5.235 3,021 +0.01(+0.29%)
Oct 16, 2023 5.319 5.339 5.210 5.220 1,547 +0.00(+0.00%)
Oct 13, 2023 5.498 5.498 5.220 5.220 1,656 -0.00(-0.08%)
Oct 12, 2023 5.230 5.230 5.224 5.224 466 -0.11(-2.15%)
Oct 11, 2023 5.300 5.339 5.300 5.339 788 -0.04(-0.74%)
Oct 10, 2023 5.210 5.458 5.210 5.379 6,230 +0.12(+2.26%)
Oct 09, 2023 5.260 5.260 5.260 5.260 266 +0.05(+0.95%)
Oct 06, 2023 5.212 5.212 5.210 5.210 503 +0.00(+0.00%)
Oct 05, 2023 5.227 5.227 5.210 5.210 721 -0.07(-1.39%)
Oct 04, 2023 5.235 5.284 5.230 5.284 743 +0.07(+1.40%)
Oct 03, 2023 5.210 5.230 5.210 5.210 1,309 -0.02(-0.45%)
Oct 02, 2023 5.229 5.234 5.210 5.234 747 -0.01(-0.11%)
Sep 29, 2023 5.220 5.239 5.210 5.239 910 -0.00(-0.01%)
Sep 28, 2023 5.230 5.240 5.210 5.240 5,876 +0.03(+0.57%)
Sep 27, 2023 5.210 5.210 5.210 5.210 817 +0.00(+0.00%)
Sep 26, 2023 5.310 5.310 5.210 5.210 4,652 -0.04(-0.76%)
Sep 22, 2023 5.250 370 +0.04(+0.76%)
Sep 21, 2023 5.210 5.235 5.210 5.210 2,523 -0.01(-0.19%)
Sep 20, 2023 5.230 5.458 5.220 5.220 9,139 +0.01(+0.19%)
Sep 19, 2023 5.389 5.386 5.210 5.210 8,443 -0.00(-0.00%)
Sep 18, 2023 5.220 5.403 5.210 5.210 1,715 -0.13(-2.41%)
Sep 15, 2023 5.210 5.448 5.210 5.339 3,804 +0.14(+2.67%)
Sep 14, 2023 5.061 5.200 5.003 5.200 13,697 -0.06(-1.13%)
Sep 13, 2023 5.319 5.478 5.186 5.260 6,407 -0.18(-3.28%)
Sep 12, 2023 5.458 5.458 5.210 5.439 5,936 +0.20(+3.79%)
Sep 11, 2023 5.161 5.240 5.161 5.240 1,143 +0.03(+0.57%)
Sep 08, 2023 5.210 5.439 5.210 5.210 2,442 +0.07(+1.31%)
Sep 07, 2023 5.101 5.151 5.101 5.143 2,538 -0.06(-1.11%)
Sep 06, 2023 5.260 5.260 5.111 5.200 2,968 +0.08(+1.55%)
Sep 05, 2023 5.151 5.151 5.121 5.121 1,137 -0.09(-1.71%)
Sep 01, 2023 5.151 5.260 4.972 5.210 5,874 -0.01(-0.19%)
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%)
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.