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: 10:57 AM EDT, Apr 16, 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 (%)
May 28, 2021 10.09 10.51 9.805 10.02 90,041 -0.14(-1.38%)
May 27, 2021 9.805 10.44 9.735 10.16 113,598 +0.28(+2.84%)
May 26, 2021 9.385 10.09 9.315 9.875 141,537 +0.35(+3.68%)
May 25, 2021 9.455 9.875 9.315 9.525 228,407 -0.07(-0.73%)
May 24, 2021 9.945 10.22 9.315 9.595 180,430 -0.35(-3.52%)
May 21, 2021 10.16 10.44 9.735 9.945 198,172 -0.28(-2.74%)
May 20, 2021 10.09 10.58 9.945 10.23 181,530 -0.07(-0.68%)
May 19, 2021 9.455 10.51 9.322 10.30 280,388 +0.42(+4.25%)
May 18, 2021 9.525 10.09 9.245 9.875 288,827 +0.42(+4.44%)
May 17, 2021 9.245 9.945 9.105 9.455 408,914 +0.35(+3.85%)
May 14, 2021 9.245 9.455 8.965 9.105 467,726 +0.00(+0.00%)
May 13, 2021 9.665 10.37 8.895 9.105 1,197,870 -0.14(-1.52%)
May 12, 2021 10.37 11.39 9.105 9.245 2,961,357 -1.33(-12.58%)
May 11, 2021 9.525 12.19 9.385 10.58 5,299,753 -0.56(-5.03%)
May 10, 2021 9.245 12.40 8.965 11.14 2,151,056 +1.68(+17.78%)
May 07, 2021 9.035 11.00 8.965 9.455 1,947,519 +0.35(+3.85%)
May 06, 2021 9.595 10.02 8.895 9.105 217,801 -0.70(-7.14%)
May 05, 2021 9.595 10.72 9.315 9.805 689,523 +0.49(+5.26%)
May 04, 2021 9.525 9.525 8.684 9.315 147,438 -0.21(-2.21%)
May 03, 2021 9.805 10.09 9.315 9.525 230,522 -0.07(-0.73%)
Apr 30, 2021 9.735 10.16 9.175 9.595 233,366 -0.21(-2.14%)
Apr 29, 2021 9.875 10.02 9.525 9.805 98,449 -0.21(-2.10%)
Apr 28, 2021 9.665 10.09 9.525 10.02 286,088 +0.42(+4.38%)
Apr 27, 2021 9.805 9.805 9.525 9.595 84,186 -0.07(-0.72%)
Apr 26, 2021 9.665 9.805 9.385 9.665 107,928 +0.00(+0.00%)
Apr 23, 2021 9.665 9.735 9.315 9.665 65,466 +0.00(+0.00%)
Apr 22, 2021 9.665 10.02 9.105 9.665 133,327 +0.21(+2.22%)
Apr 21, 2021 8.754 9.665 8.614 9.455 78,957 +0.84(+9.76%)
Apr 20, 2021 8.965 9.105 8.614 8.614 66,986 -0.63(-6.82%)
Apr 19, 2021 9.315 9.385 8.965 9.245 57,720 +0.00(+0.00%)
Apr 16, 2021 9.385 9.525 8.825 9.245 276,901 +0.28(+3.12%)
Apr 15, 2021 9.245 9.455 8.965 8.965 301,291 -0.21(-2.29%)
Apr 14, 2021 9.455 9.665 9.105 9.175 122,151 -0.49(-5.07%)
Apr 13, 2021 9.595 10.09 9.385 9.665 124,645 -0.21(-2.13%)
Apr 12, 2021 10.02 10.16 9.315 9.875 130,301 -0.11(-1.05%)
Apr 09, 2021 10.16 10.65 9.945 9.980 801,191 -2.28(-18.57%)
Apr 08, 2021 13.31 13.73 11.77 12.26 96,160 -0.91(-6.92%)
Apr 07, 2021 13.66 13.73 13.17 13.17 48,019 -0.84(-6.00%)
Apr 06, 2021 14.36 14.71 13.73 14.01 24,265 -0.42(-2.91%)
Apr 05, 2021 14.57 15.06 14.22 14.43 65,517 -0.35(-2.37%)
Apr 01, 2021 14.22 15.41 14.22 14.78 33,325 +0.56(+3.94%)
Mar 31, 2021 14.08 14.71 14.08 14.22 12,617 -0.14(-0.98%)
Mar 30, 2021 14.71 14.71 13.87 14.36 16,074 -0.35(-2.38%)
Mar 29, 2021 14.08 15.34 14.08 14.71 40,631 +0.07(+0.48%)
Mar 26, 2021 13.73 15.20 13.73 14.64 101,519 +0.91(+6.63%)
Mar 25, 2021 13.45 14.01 12.89 13.73 27,744 -0.07(-0.51%)
Mar 24, 2021 14.78 15.20 13.66 13.80 50,017 -1.12(-7.51%)
Mar 23, 2021 14.71 15.83 14.57 14.92 104,206 -0.07(-0.47%)
Mar 22, 2021 15.27 15.34 14.36 14.99 48,031 -0.98(-6.14%)
Mar 19, 2021 15.27 15.97 15.13 15.97 66,466 +0.56(+3.64%)
Mar 18, 2021 16.11 17.23 15.34 15.41 150,192 -0.91(-5.58%)
Mar 17, 2021 15.20 16.67 14.85 16.32 257,948 +0.70(+4.48%)
Mar 16, 2021 15.90 16.46 15.13 15.62 229,271 -0.42(-2.62%)
Mar 15, 2021 16.11 16.74 15.55 16.04 295,008 -0.35(-2.14%)
Mar 12, 2021 17.65 17.86 15.62 16.39 632,948 -3.01(-15.52%)
Mar 11, 2021 14.50 19.61 14.01 19.40 1,548,638 +5.39(+38.50%)
Mar 10, 2021 14.50 15.20 13.10 14.01 44,226 -0.35(-2.44%)
Mar 09, 2021 13.31 14.36 13.17 14.36 11,787 +1.33(+10.22%)
Mar 08, 2021 13.17 13.66 12.54 13.03 8,765 +0.28(+2.20%)
Mar 05, 2021 12.61 13.22 11.70 12.75 14,521 +0.00(+0.00%)
Mar 04, 2021 14.43 14.78 11.49 12.75 23,313 -1.68(-11.65%)
Mar 03, 2021 15.34 15.41 14.43 14.43 11,191 -0.77(-5.07%)
Mar 02, 2021 14.78 15.69 14.43 15.20 45,102 +0.70(+4.83%)
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.