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 (%)
May 31, 2023 5.290 5.359 5.290 5.359 3,705 -0.03(-0.64%)
May 30, 2023 5.200 5.424 5.200 5.394 6,025 -0.06(-1.18%)
May 25, 2023 5.458 577 +0.14(+2.61%)
May 24, 2023 5.270 5.389 5.250 5.319 6,696 -0.06(-1.15%)
May 23, 2023 5.220 5.697 5.220 5.381 28,175 +0.03(+0.60%)
May 22, 2023 5.419 5.568 5.310 5.349 8,860 -0.07(-1.28%)
May 19, 2023 5.071 5.448 5.071 5.419 4,815 +0.06(+1.04%)
May 18, 2023 5.310 5.392 5.210 5.363 1,737 +0.15(+2.93%)
May 17, 2023 5.637 5.639 5.210 5.210 6,341 -0.33(-5.91%)
May 16, 2023 5.558 5.568 5.518 5.538 2,407 -0.09(-1.59%)
May 15, 2023 5.458 5.896 5.458 5.627 3,752 +0.25(+4.61%)
May 12, 2023 5.965 5.965 5.194 5.379 16,286 -0.79(-12.77%)
May 11, 2023 6.371 6.729 6.014 6.166 20,084 -0.38(-5.86%)
May 10, 2023 5.965 6.669 5.965 6.550 55,837 +0.66(+11.13%)
May 09, 2023 5.955 6.101 5.707 5.894 5,732 -0.06(-1.02%)
May 08, 2023 5.329 6.183 5.141 5.955 38,002 +0.67(+12.78%)
May 05, 2023 5.488 5.539 5.071 5.280 9,511 -0.38(-6.67%)
May 04, 2023 4.645 5.945 4.645 5.657 57,153 +0.66(+13.19%)
May 03, 2023 5.280 5.280 4.843 4.998 11,965 -0.28(-5.34%)
May 02, 2023 5.455 5.533 5.280 5.280 3,155 -0.20(-3.62%)
May 01, 2023 5.637 5.756 5.478 5.478 2,891 -0.23(-3.97%)
Apr 28, 2023 5.597 5.756 5.324 5.705 1,521 +0.11(+1.92%)
Apr 27, 2023 5.716 5.804 5.081 5.597 4,102 -0.20(-3.42%)
Apr 26, 2023 5.716 5.796 5.677 5.796 752 +0.12(+2.10%)
Apr 25, 2023 5.796 5.955 5.479 5.677 3,283 +0.12(+2.13%)
Apr 24, 2023 5.883 5.883 5.554 5.558 2,615 -0.16(-2.76%)
Apr 21, 2023 5.638 5.873 5.403 5.716 6,822 +0.16(+2.82%)
Apr 20, 2023 6.108 6.108 5.482 5.560 2,963 -0.33(-5.56%)
Apr 19, 2023 6.030 6.030 5.828 5.887 7,132 -0.14(-2.36%)
Apr 18, 2023 6.421 6.484 6.030 6.030 3,952 -0.28(-4.47%)
Apr 17, 2023 6.265 6.656 6.265 6.312 5,493 -0.02(-0.38%)
Apr 14, 2023 6.421 6.734 6.336 6.336 1,343 -0.09(-1.33%)
Apr 13, 2023 6.398 6.421 6.398 6.421 494 +0.00(+0.02%)
Apr 12, 2023 6.656 6.656 6.304 6.420 798 -0.00(-0.02%)
Apr 11, 2023 6.343 6.421 6.269 6.421 676 +0.15(+2.45%)
Apr 10, 2023 6.267 6.404 6.267 6.268 926 -0.14(-2.15%)
Apr 06, 2023 6.343 6.406 6.265 6.406 1,587 +0.09(+1.49%)
Apr 05, 2023 6.421 6.460 6.269 6.312 1,874 -0.11(-1.71%)
Apr 04, 2023 6.500 6.531 6.406 6.421 2,886 +0.01(+0.22%)
Apr 03, 2023 6.382 6.609 6.269 6.407 2,921 -0.13(-1.98%)
Mar 31, 2023 6.656 6.656 6.438 6.536 427 -0.04(-0.62%)
Mar 30, 2023 6.759 6.759 6.437 6.577 1,035 +0.14(+2.18%)
Mar 29, 2023 6.578 6.615 6.422 6.437 2,638 -0.22(-3.29%)
Mar 28, 2023 6.578 6.813 6.437 6.656 1,384 -0.28(-4.06%)
Mar 27, 2023 6.382 6.938 6.382 6.938 6,106 +0.44(+6.75%)
Mar 24, 2023 6.734 6.734 6.398 6.500 969 +0.08(+1.23%)
Mar 23, 2023 6.500 6.500 6.383 6.420 803 -0.02(-0.32%)
Mar 22, 2023 6.500 6.500 6.382 6.441 417 -0.06(-0.89%)
Mar 21, 2023 6.265 6.500 6.265 6.499 3,850 +0.23(+3.74%)
Mar 20, 2023 6.265 6.420 6.265 6.265 987 -0.16(-2.44%)
Mar 17, 2023 6.429 6.429 6.265 6.421 2,170 -0.08(-1.20%)
Mar 16, 2023 6.421 6.500 6.265 6.500 2,067 +0.07(+1.11%)
Mar 15, 2023 6.265 6.578 6.265 6.428 3,667 +0.08(+1.22%)
Mar 14, 2023 6.265 6.656 6.265 6.351 4,748 -0.23(-3.45%)
Mar 13, 2023 6.656 6.734 6.265 6.578 4,404 -0.36(-5.22%)
Mar 10, 2023 6.813 6.940 6.656 6.940 7,504 +0.13(+1.87%)
Mar 09, 2023 6.734 6.938 6.656 6.813 1,674 -0.38(-5.23%)
Mar 08, 2023 6.989 7.189 6.656 7.189 4,349 +0.24(+3.52%)
Mar 07, 2023 7.048 7.048 6.813 6.944 2,119 +0.13(+1.93%)
Mar 06, 2023 7.046 7.046 6.719 6.813 4,713 +0.13(+1.87%)
Mar 03, 2023 7.063 7.151 6.656 6.687 1,364 -0.30(-4.35%)
Mar 02, 2023 7.048 7.196 6.672 6.991 2,842 -0.06(-0.80%)
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.