Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

12.26 -0.09 (-0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.896 3.026 2.896 2.925 61,335 -0.03(-0.98%)
Mar 30, 2021 3.026 3.026 2.853 2.954 78,136 -0.07(-2.38%)
Mar 29, 2021 2.896 3.155 2.896 3.026 197,511 +0.01(+0.48%)
Mar 26, 2021 2.824 3.126 2.824 3.011 493,489 +0.19(+6.63%)
Mar 25, 2021 2.766 2.882 2.651 2.824 134,867 -0.01(-0.51%)
Mar 24, 2021 3.040 3.126 2.809 2.838 243,137 -0.23(-7.51%)
Mar 23, 2021 3.026 3.256 2.997 3.069 506,548 -0.01(-0.47%)
Mar 22, 2021 3.141 3.155 2.954 3.083 233,482 -0.20(-6.14%)
Mar 19, 2021 3.141 3.285 3.112 3.285 323,093 +0.12(+3.64%)
Mar 18, 2021 3.314 3.544 3.155 3.170 730,088 -0.19(-5.58%)
Mar 17, 2021 3.126 3.429 3.054 3.357 1,253,895 +0.14(+4.48%)
Mar 16, 2021 3.271 3.386 3.112 3.213 1,114,497 -0.09(-2.62%)
Mar 15, 2021 3.314 3.443 3.198 3.299 1,434,042 -0.07(-2.14%)
Mar 12, 2021 3.631 3.674 3.213 3.371 3,076,780 -0.62(-15.52%)
Mar 11, 2021 2.982 4.034 2.882 3.991 7,527,973 +1.11(+38.50%)
Mar 10, 2021 2.982 3.126 2.694 2.882 214,988 -0.07(-2.44%)
Mar 09, 2021 2.737 2.954 2.709 2.954 57,301 +0.27(+10.22%)
Mar 08, 2021 2.709 2.809 2.579 2.680 42,608 +0.06(+2.20%)
Mar 05, 2021 2.593 2.720 2.406 2.622 70,587 +0.00(+0.00%)
Mar 04, 2021 2.968 3.040 2.363 2.622 113,327 -0.35(-11.65%)
Mar 03, 2021 3.155 3.170 2.968 2.968 54,403 -0.16(-5.07%)
Mar 02, 2021 3.040 3.227 2.968 3.126 219,244 +0.14(+4.83%)
Mar 01, 2021 2.925 3.054 2.925 2.982 89,631 +0.14(+5.08%)
Feb 26, 2021 3.069 3.098 2.824 2.838 193,162 -0.24(-7.94%)
Feb 25, 2021 3.458 3.458 3.069 3.083 125,311 -0.26(-7.76%)
Feb 24, 2021 3.285 3.530 3.213 3.343 225,161 +0.17(+5.45%)
Feb 23, 2021 3.386 3.472 2.882 3.170 260,642 -0.59(-15.71%)
Feb 22, 2021 3.717 4.005 3.674 3.760 398,776 +0.00(+0.00%)
Feb 19, 2021 4.020 4.020 3.688 3.760 425,539 -0.17(-4.40%)
Feb 18, 2021 3.732 4.193 3.688 3.933 773,647 +0.10(+2.63%)
Feb 17, 2021 3.818 3.876 3.660 3.832 122,445 -0.04(-1.12%)
Feb 16, 2021 3.703 3.876 3.631 3.876 248,019 +0.23(+6.32%)
Feb 12, 2021 3.775 3.904 3.472 3.645 392,709 -0.10(-2.69%)
Feb 11, 2021 4.106 4.106 3.631 3.746 327,425 -0.22(-5.45%)
Feb 10, 2021 4.481 4.567 3.919 3.962 1,673,781 -0.65(-14.06%)
Feb 09, 2021 3.904 4.899 3.775 4.610 2,333,567 +0.65(+16.36%)
Feb 08, 2021 3.746 4.236 3.746 3.962 383,789 +0.17(+4.56%)
Feb 05, 2021 3.530 3.933 3.487 3.789 503,415 +0.35(+10.04%)
Feb 04, 2021 3.559 3.587 3.429 3.443 121,613 -0.03(-0.83%)
Feb 03, 2021 3.343 3.587 3.299 3.472 161,765 +0.13(+3.88%)
Feb 02, 2021 3.213 3.371 3.213 3.343 75,860 +0.06(+1.75%)
Feb 01, 2021 3.386 3.386 3.256 3.285 90,673 -0.09(-2.56%)
Jan 29, 2021 3.328 3.645 3.299 3.371 394,583 -0.06(-1.68%)
Jan 28, 2021 3.415 3.443 3.184 3.429 105,635 -0.03(-0.83%)
Jan 27, 2021 3.573 3.573 3.386 3.458 182,988 -0.17(-4.76%)
Jan 26, 2021 3.674 3.890 3.530 3.631 471,422 +0.00(+0.00%)
Jan 25, 2021 3.688 3.717 3.487 3.631 405,574 +0.00(+0.00%)
Jan 22, 2021 3.458 3.674 3.443 3.631 135,484 +0.12(+3.28%)
Jan 21, 2021 3.501 3.688 3.386 3.515 265,477 +0.10(+2.95%)
Jan 20, 2021 3.631 3.713 3.400 3.415 226,828 -0.03(-0.84%)
Jan 19, 2021 3.415 3.501 3.386 3.443 102,411 -0.04(-1.24%)
Jan 15, 2021 3.487 3.530 3.357 3.487 165,398 +0.09(+2.54%)
Jan 14, 2021 3.227 3.487 3.227 3.400 418,888 +0.19(+5.83%)
Jan 13, 2021 3.458 3.458 3.184 3.213 66,039 -0.17(-5.11%)
Jan 12, 2021 3.299 3.429 3.184 3.386 94,752 +0.13(+3.98%)
Jan 11, 2021 3.227 3.371 3.227 3.256 69,791 -0.01(-0.44%)
Jan 08, 2021 3.357 3.396 3.242 3.271 36,092 -0.03(-0.87%)
Jan 07, 2021 3.314 3.573 3.285 3.299 90,766 -0.07(-2.14%)
Jan 06, 2021 3.357 3.543 3.285 3.371 81,836 -0.03(-0.85%)
Jan 05, 2021 3.170 3.602 3.098 3.400 145,854 +0.22(+6.79%)
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.