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

Medalist Diversified REIT Inc (NQ: MDRR )

12.35 -0.40 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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.