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

Medalist Diversified REIT Inc (NQ: MDRR )

5.470 -0.130 (-2.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 7.855 7.871 7.639 7.927 10,052 +0.29(+3.77%)
Nov 29, 2021 7.999 7.999 7.639 7.639 9,985 -0.22(-2.75%)
Nov 26, 2021 7.927 7.927 7.711 7.855 7,011 -0.14(-1.80%)
Nov 24, 2021 7.855 8.072 7.783 7.999 11,101 +0.22(+2.78%)
Nov 23, 2021 7.999 8.072 7.711 7.783 10,162 -0.14(-1.82%)
Nov 22, 2021 7.927 8.144 7.639 7.927 55,829 -0.07(-0.90%)
Nov 19, 2021 7.927 8.144 7.927 7.999 10,572 +0.07(+0.91%)
Nov 18, 2021 7.999 7.999 7.927 7.927 20,233 -0.14(-1.79%)
Nov 17, 2021 8.216 8.216 7.999 8.072 10,671 -0.07(-0.88%)
Nov 16, 2021 8.216 8.355 8.144 8.144 19,670 -0.22(-2.59%)
Nov 15, 2021 8.432 8.648 8.144 8.360 17,265 -0.22(-2.52%)
Nov 12, 2021 8.288 8.648 8.072 8.576 39,780 +0.40(+4.85%)
Nov 11, 2021 8.216 8.360 8.072 8.180 15,936 -0.04(-0.44%)
Nov 10, 2021 8.360 8.216 7,604 -0.07(-0.87%)
Nov 09, 2021 8.792 8.793 7.927 8.288 52,118 -0.50(-5.74%)
Nov 08, 2021 8.432 9.369 8.432 8.792 47,092 +0.29(+3.39%)
Nov 05, 2021 8.576 8.648 8.360 8.504 12,445 +0.00(+0.00%)
Nov 04, 2021 8.504 8.576 8.432 8.504 10,094 -0.07(-0.84%)
Nov 03, 2021 8.576 8.792 8.504 8.576 13,330 -0.07(-0.83%)
Nov 02, 2021 8.360 8.648 8.360 8.648 9,316 +0.14(+1.69%)
Nov 01, 2021 8.576 8.432 8.288 8.504 26,791 +0.07(+0.85%)
Oct 29, 2021 8.360 8.606 8.360 8.432 5,367 +0.04(+0.43%)
Oct 28, 2021 8.720 8.776 8.360 8.396 19,768 -0.25(-2.92%)
Oct 27, 2021 8.576 8.864 8.576 8.648 19,786 +0.14(+1.69%)
Oct 26, 2021 8.936 8.504 8.504 19,547 -0.50(-5.60%)
Oct 25, 2021 8.720 9.210 8.648 9.008 25,367 +0.29(+3.31%)
Oct 22, 2021 8.864 9.081 8.649 8.720 9,933 -0.22(-2.42%)
Oct 21, 2021 8.865 9.362 8.790 8.936 18,396 +0.14(+1.61%)
Oct 20, 2021 8.865 8.936 8.511 8.795 9,027 +0.00(+0.00%)
Oct 19, 2021 8.511 9.007 8.369 8.795 20,618 +0.28(+3.33%)
Oct 18, 2021 8.795 8.795 8.299 8.511 9,808 +0.00(+0.00%)
Oct 15, 2021 8.511 8.724 8.511 8.511 24,234 +0.00(+0.00%)
Oct 14, 2021 8.369 8.511 8.369 8.511 5,566 +0.00(+0.00%)
Oct 13, 2021 8.156 8.511 8.121 8.511 17,340 +0.28(+3.45%)
Oct 12, 2021 8.085 8.227 7.943 8.227 8,528 +0.21(+2.65%)
Oct 11, 2021 7.943 8.150 7.943 8.014 10,731 +0.14(+1.80%)
Oct 08, 2021 8.085 8.227 7.873 7.873 26,138 -0.28(-3.48%)
Oct 07, 2021 8.014 8.298 8.014 8.156 30,688 -0.14(-1.71%)
Oct 06, 2021 8.298 8.440 8.014 8.298 21,529 -0.21(-2.50%)
Oct 05, 2021 8.156 8.511 8.156 8.511 22,112 +0.28(+3.45%)
Oct 04, 2021 8.582 8.643 8.156 8.227 21,547 -0.28(-3.33%)
Oct 01, 2021 8.724 8.799 8.511 8.511 12,526 -0.28(-3.23%)
Sep 30, 2021 8.511 8.865 8.511 8.795 30,213 +0.28(+3.33%)
Sep 29, 2021 8.511 8.795 8.511 8.511 14,407 +0.00(+0.00%)
Sep 28, 2021 8.795 8.795 8.440 8.511 15,858 -0.21(-2.44%)
Sep 27, 2021 8.724 9.007 8.582 8.724 30,468 +0.00(+0.00%)
Sep 24, 2021 8.936 8.936 8.724 8.724 10,844 -0.28(-3.15%)
Sep 23, 2021 8.865 9.078 8.724 9.007 23,323 +0.28(+3.25%)
Sep 22, 2021 8.724 8.858 8.440 8.724 30,837 +0.00(+0.00%)
Sep 21, 2021 8.795 8.865 8.653 8.724 7,126 +0.00(+0.00%)
Sep 20, 2021 8.795 9.149 8.724 8.724 29,617 -0.50(-5.38%)
Sep 17, 2021 8.936 9.220 8.795 9.220 28,318 +0.35(+4.00%)
Sep 16, 2021 8.795 9.078 8.724 8.865 13,841 +0.00(+0.00%)
Sep 15, 2021 8.936 9.007 8.653 8.865 14,889 +0.07(+0.81%)
Sep 14, 2021 9.007 9.149 8.653 8.795 16,924 -0.28(-3.12%)
Sep 13, 2021 9.362 9.362 9.007 9.078 12,169 -0.14(-1.54%)
Sep 10, 2021 9.433 9.433 9.149 9.220 13,984 -0.28(-2.99%)
Sep 09, 2021 9.078 9.858 9.004 9.504 37,071 +0.28(+3.08%)
Sep 08, 2021 9.362 9.433 8.724 9.220 43,554 -0.14(-1.52%)
Sep 07, 2021 9.504 9.575 9.162 9.362 25,826 -0.14(-1.49%)
Sep 03, 2021 9.575 9.929 9.433 9.504 18,422 +0.07(+0.75%)
Sep 02, 2021 9.433 9.646 9.291 9.433 17,756 +0.00(+0.00%)
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.