Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

5.770 -0.020 (-0.35%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 14.22 14.85 14.22 14.50 18,438 +0.70(+5.08%)
Feb 26, 2021 14.92 15.06 13.73 13.80 39,736 -1.19(-7.94%)
Feb 25, 2021 16.81 16.81 14.92 14.99 25,778 -1.26(-7.76%)
Feb 24, 2021 15.97 17.16 15.62 16.25 46,319 +0.84(+5.45%)
Feb 23, 2021 16.46 16.88 14.01 15.41 53,618 -2.87(-15.71%)
Feb 22, 2021 18.07 19.47 17.86 18.28 82,035 +0.00(+0.00%)
Feb 19, 2021 19.54 19.54 17.93 18.28 87,541 -0.84(-4.40%)
Feb 18, 2021 18.14 20.38 17.93 19.12 159,153 +0.49(+2.63%)
Feb 17, 2021 18.56 18.84 17.79 18.63 25,189 -0.21(-1.12%)
Feb 16, 2021 18.00 18.84 17.65 18.84 51,021 +1.12(+6.32%)
Feb 12, 2021 18.35 18.98 16.88 17.72 80,787 -0.49(-2.69%)
Feb 11, 2021 19.96 19.96 17.65 18.21 67,357 -1.05(-5.45%)
Feb 10, 2021 21.78 22.20 19.05 19.26 344,326 -3.15(-14.06%)
Feb 09, 2021 18.98 23.81 18.35 22.41 480,056 +3.15(+16.36%)
Feb 08, 2021 18.21 20.59 18.21 19.26 78,952 +0.84(+4.56%)
Feb 05, 2021 17.16 19.12 16.95 18.42 103,561 +1.68(+10.04%)
Feb 04, 2021 17.30 17.44 16.67 16.74 25,018 -0.14(-0.83%)
Feb 03, 2021 16.25 17.44 16.04 16.88 33,278 +0.63(+3.88%)
Feb 02, 2021 15.62 16.39 15.62 16.25 15,605 +0.28(+1.75%)
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.