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 (%)
Dec 29, 2023 4.734 5.210 4.088 5.210 37,997 +0.16(+3.07%)
Dec 28, 2023 5.084 5.111 5.055 5.055 3,479 -0.06(-1.09%)
Dec 27, 2023 5.071 5.111 5.071 5.111 2,880 -0.03(-0.58%)
Dec 26, 2023 5.111 5.151 5.111 5.141 4,979 +0.05(+0.97%)
Dec 22, 2023 5.071 5.200 5.032 5.091 4,875 +0.03(+0.59%)
Dec 21, 2023 5.210 5.210 5.061 5.061 36,239 -0.12(-2.33%)
Dec 20, 2023 5.359 5.359 5.182 5.182 598 +0.02(+0.42%)
Dec 19, 2023 5.141 5.310 5.141 5.161 6,639 -0.05(-0.95%)
Dec 18, 2023 5.210 5.235 5.012 5.210 16,800 +0.26(+5.21%)
Dec 15, 2023 5.210 5.359 4.952 4.952 26,731 -0.17(-3.29%)
Dec 14, 2023 5.200 5.359 5.071 5.121 3,386 -0.09(-1.71%)
Dec 13, 2023 5.285 5.353 5.210 5.210 2,297 +0.04(+0.77%)
Dec 12, 2023 5.310 5.310 5.161 5.171 2,126 -0.04(-0.76%)
Dec 11, 2023 5.210 5.409 5.210 5.210 3,696 -0.00(-0.00%)
Dec 08, 2023 5.211 5.220 5.210 5.210 1,451 +0.05(+0.96%)
Dec 07, 2023 5.210 5.210 5.161 5.161 1,509 -0.05(-0.95%)
Dec 06, 2023 5.399 5.399 5.022 5.210 5,606 -0.15(-2.78%)
Dec 05, 2023 5.286 5.359 5.260 5.359 2,701 +0.00(+0.00%)
Dec 04, 2023 5.349 5.409 5.300 5.359 4,677 +0.15(+2.86%)
Dec 01, 2023 5.399 5.409 5.200 5.210 1,286 +0.00(+0.00%)
Nov 30, 2023 5.220 5.220 5.200 5.210 1,066 +0.02(+0.38%)
Nov 29, 2023 5.210 5.210 5.061 5.190 4,128 +0.09(+1.75%)
Nov 28, 2023 5.151 5.151 5.101 5.101 380 +0.01(+0.19%)
Nov 27, 2023 5.071 5.091 5.061 5.091 3,676 +0.00(+0.00%)
Nov 24, 2023 5.131 5.131 5.071 5.091 3,200 -0.20(-3.75%)
Nov 21, 2023 5.290 171 +0.13(+2.50%)
Nov 20, 2023 5.131 5.161 5.131 5.161 694 +0.00(+0.00%)
Nov 17, 2023 5.334 5.334 5.161 5.161 1,589 -0.15(-2.75%)
Nov 16, 2023 5.647 5.647 5.307 5.307 2,417 +0.10(+1.85%)
Nov 15, 2023 5.220 5.300 5.210 5.210 19,430 -0.09(-1.69%)
Nov 14, 2023 5.260 5.300 5.220 5.300 2,072 -0.16(-2.91%)
Nov 13, 2023 5.607 5.607 5.458 5.458 992 +0.24(+4.56%)
Nov 10, 2023 5.458 5.458 5.220 5.220 4,671 -0.06(-1.13%)
Nov 09, 2023 5.359 5.359 5.280 5.280 6,544 +0.01(+0.19%)
Nov 08, 2023 5.270 5.273 5.270 5.270 3,956 -0.02(-0.38%)
Nov 07, 2023 5.270 5.290 5.270 5.290 1,527 +0.02(+0.38%)
Nov 06, 2023 5.270 5.290 5.270 5.270 1,374 -0.00(-0.00%)
Nov 03, 2023 5.359 5.359 5.270 5.270 1,574 -0.17(-3.10%)
Nov 02, 2023 5.300 5.439 5.220 5.439 1,531 +0.11(+2.05%)
Nov 01, 2023 5.329 5.329 5.329 5.329 431 -0.02(-0.37%)
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%)
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.