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 UNCHANGED
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 (%)
Jul 30, 2021 8.511 8.653 8.085 8.511 137,904 -0.14(-1.64%)
Jul 29, 2021 8.374 8.932 8.234 8.653 52,656 +0.28(+3.33%)
Jul 28, 2021 8.094 8.408 8.025 8.374 22,400 +0.28(+3.45%)
Jul 27, 2021 8.234 8.653 8.094 8.094 30,979 -0.21(-2.52%)
Jul 26, 2021 8.374 8.722 8.234 8.304 23,677 -0.07(-0.83%)
Jul 23, 2021 8.653 8.684 8.374 8.374 28,504 -0.35(-4.00%)
Jul 22, 2021 8.513 8.722 8.025 8.722 79,886 +0.49(+5.93%)
Jul 21, 2021 8.025 8.722 8.025 8.234 127,395 +0.42(+5.36%)
Jul 20, 2021 7.815 8.304 7.815 7.815 40,007 +0.07(+0.90%)
Jul 19, 2021 7.746 7.829 7.397 7.746 113,373 -0.28(-3.48%)
Jul 16, 2021 8.304 8.443 7.955 8.025 89,221 -0.35(-4.17%)
Jul 15, 2021 8.443 8.792 8.234 8.374 76,134 +0.00(+0.00%)
Jul 14, 2021 8.722 8.722 8.374 8.374 37,389 -0.28(-3.23%)
Jul 13, 2021 8.932 8.932 8.374 8.653 73,329 -0.07(-0.80%)
Jul 12, 2021 8.932 9.071 8.653 8.722 76,184 -0.42(-4.58%)
Jul 09, 2021 8.583 9.141 8.374 9.141 91,381 +0.77(+9.17%)
Jul 08, 2021 8.374 8.513 7.885 8.374 79,371 -0.28(-3.23%)
Jul 07, 2021 9.071 9.075 8.094 8.653 111,258 -0.35(-3.88%)
Jul 06, 2021 9.699 9.699 8.862 9.002 126,254 -0.77(-7.86%)
Jul 02, 2021 9.560 9.769 9.211 9.769 100,420 +0.42(+4.48%)
Jul 01, 2021 9.420 9.769 9.281 9.350 88,632 -0.14(-1.47%)
Jun 30, 2021 9.630 9.699 9.350 9.490 90,263 -0.21(-2.16%)
Jun 29, 2021 9.839 9.839 9.350 9.699 113,588 +0.00(+0.00%)
Jun 28, 2021 9.909 10.05 9.427 9.699 162,071 -0.07(-0.71%)
Jun 25, 2021 10.12 10.17 9.630 9.769 115,786 -0.35(-3.45%)
Jun 24, 2021 9.839 10.26 9.769 10.12 120,276 +0.35(+3.57%)
Jun 23, 2021 9.560 10.19 9.490 9.769 141,641 +0.07(+0.72%)
Jun 22, 2021 9.420 10.96 9.224 9.699 538,683 -0.14(-1.42%)
Jun 21, 2021 10.33 10.40 9.630 9.839 173,989 -0.35(-3.42%)
Jun 18, 2021 10.61 10.75 10.19 10.19 144,521 -0.56(-5.20%)
Jun 17, 2021 10.82 11.30 10.47 10.75 168,420 -0.07(-0.64%)
Jun 16, 2021 10.54 10.96 10.26 10.82 216,936 +0.28(+2.65%)
Jun 15, 2021 10.61 10.96 10.19 10.54 290,495 -0.56(-5.03%)
Jun 14, 2021 12.35 12.35 10.89 11.10 473,970 -1.05(-8.62%)
Jun 11, 2021 12.14 12.42 11.86 12.14 277,436 -0.35(-2.79%)
Jun 10, 2021 13.12 13.68 12.07 12.49 812,448 -0.49(-3.76%)
Jun 09, 2021 11.79 15.21 11.44 12.98 3,811,456 +1.33(+11.38%)
Jun 08, 2021 10.61 11.93 10.40 11.65 1,076,421 +1.05(+9.87%)
Jun 07, 2021 10.47 10.68 10.33 10.61 124,574 +0.21(+2.01%)
Jun 04, 2021 10.26 10.82 10.12 10.40 183,421 -0.07(-0.67%)
Jun 03, 2021 11.10 11.10 10.33 10.47 142,352 -0.49(-4.46%)
Jun 02, 2021 10.82 11.58 10.68 10.96 561,233 +0.14(+1.29%)
Jun 01, 2021 10.33 11.37 10.05 10.82 508,120 +0.84(+8.39%)
May 28, 2021 10.05 10.47 9.769 9.978 90,372 -0.14(-1.38%)
May 27, 2021 9.769 10.40 9.699 10.12 114,015 +0.28(+2.84%)
May 26, 2021 9.350 10.05 9.281 9.839 142,057 +0.35(+3.68%)
May 25, 2021 9.420 9.839 9.281 9.490 229,245 -0.07(-0.73%)
May 24, 2021 9.909 10.19 9.281 9.560 181,092 -0.35(-3.52%)
May 21, 2021 10.12 10.40 9.699 9.909 198,899 -0.28(-2.74%)
May 20, 2021 10.05 10.54 9.909 10.19 182,196 -0.07(-0.68%)
May 19, 2021 9.420 10.47 9.288 10.26 281,417 +0.42(+4.26%)
May 18, 2021 9.490 10.05 9.211 9.839 289,886 +0.42(+4.44%)
May 17, 2021 9.211 9.909 9.071 9.420 410,415 +0.35(+3.85%)
May 14, 2021 9.211 9.420 8.932 9.071 469,443 +0.00(+0.00%)
May 13, 2021 9.630 10.33 8.862 9.071 1,202,265 -0.14(-1.52%)
May 12, 2021 10.33 11.34 9.071 9.211 2,972,224 -1.33(-12.58%)
May 11, 2021 9.490 12.14 9.350 10.54 5,319,201 -0.56(-5.03%)
May 10, 2021 9.211 12.35 8.932 11.10 2,158,950 +1.67(+17.78%)
May 07, 2021 9.002 10.96 8.932 9.420 1,954,665 +0.35(+3.85%)
May 06, 2021 9.560 9.978 8.862 9.071 218,601 -0.70(-7.14%)
May 05, 2021 9.560 10.68 9.281 9.769 692,053 +0.49(+5.26%)
May 04, 2021 9.490 9.490 8.653 9.281 147,980 -0.21(-2.21%)
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.