Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medalist Diversified REIT Inc (NQ: MDRR )

12.35 -0.40 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 31, 2021 2.447 2.641 2.428 2.563 118,518 +0.06(+2.33%)
Aug 30, 2021 2.524 2.583 2.490 2.505 50,981 -0.06(-2.27%)
Aug 27, 2021 2.466 2.602 2.443 2.563 147,140 +0.07(+2.72%)
Aug 26, 2021 2.447 2.524 2.447 2.495 105,834 -0.05(-1.91%)
Aug 25, 2021 2.233 2.544 2.196 2.544 813,005 +0.33(+14.91%)
Aug 24, 2021 2.155 2.252 2.155 2.214 64,310 +0.04(+1.79%)
Aug 23, 2021 2.175 2.233 2.097 2.175 215,911 +0.04(+1.82%)
Aug 20, 2021 2.155 2.214 2.058 2.136 294,576 -0.06(-2.66%)
Aug 19, 2021 2.214 2.253 2.117 2.194 127,362 -0.02(-0.88%)
Aug 18, 2021 2.233 2.272 2.117 2.214 237,012 +0.06(+2.70%)
Aug 17, 2021 2.311 2.311 2.058 2.155 314,527 -0.16(-6.72%)
Aug 16, 2021 2.194 2.353 2.160 2.311 238,230 +0.06(+2.59%)
Aug 13, 2021 2.272 2.272 2.194 2.253 93,105 +0.03(+1.31%)
Aug 12, 2021 2.291 2.291 2.214 2.223 67,028 -0.07(-2.97%)
Aug 11, 2021 2.311 2.311 2.214 2.291 132,202 +0.02(+0.85%)
Aug 10, 2021 2.350 2.408 2.272 2.272 176,573 -0.12(-4.88%)
Aug 09, 2021 2.311 2.408 2.272 2.389 342,344 +0.08(+3.36%)
Aug 06, 2021 2.291 2.311 2.253 2.311 54,180 +0.02(+0.85%)
Aug 05, 2021 2.291 2.291 2.233 2.291 55,935 +0.00(+0.00%)
Aug 04, 2021 2.272 2.291 2.214 2.291 133,793 +0.06(+2.61%)
Aug 03, 2021 2.311 2.311 2.233 2.233 136,711 -0.06(-2.54%)
Aug 02, 2021 2.311 2.330 2.253 2.291 105,645 -0.04(-1.67%)
Jul 30, 2021 2.330 2.369 2.214 2.330 503,667 +0.54(+30.43%)
Jul 29, 2021 1.729 1.844 1.700 1.787 255,030 +0.06(+3.33%)
Jul 28, 2021 1.671 1.736 1.657 1.729 108,489 +0.06(+3.45%)
Jul 27, 2021 1.700 1.787 1.671 1.671 150,043 -0.04(-2.52%)
Jul 26, 2021 1.729 1.801 1.700 1.714 114,678 -0.01(-0.83%)
Jul 23, 2021 1.787 1.793 1.729 1.729 138,052 -0.07(-4.00%)
Jul 22, 2021 1.758 1.801 1.657 1.801 386,910 +0.10(+5.93%)
Jul 21, 2021 1.657 1.801 1.657 1.700 617,007 +0.09(+5.36%)
Jul 20, 2021 1.614 1.714 1.614 1.614 193,765 +0.01(+0.90%)
Jul 19, 2021 1.599 1.617 1.527 1.599 549,095 -0.06(-3.48%)
Jul 16, 2021 1.714 1.743 1.642 1.657 432,120 -0.07(-4.17%)
Jul 15, 2021 1.743 1.815 1.700 1.729 368,736 +0.00(+0.00%)
Jul 14, 2021 1.801 1.801 1.729 1.729 181,087 -0.06(-3.23%)
Jul 13, 2021 1.844 1.844 1.729 1.787 355,152 -0.01(-0.80%)
Jul 12, 2021 1.844 1.873 1.787 1.801 368,979 -0.09(-4.58%)
Jul 09, 2021 1.772 1.887 1.729 1.887 442,586 +0.16(+9.17%)
Jul 08, 2021 1.729 1.758 1.628 1.729 384,417 -0.06(-3.23%)
Jul 07, 2021 1.873 1.874 1.671 1.787 538,854 -0.07(-3.88%)
Jul 06, 2021 2.003 2.003 1.830 1.859 611,481 -0.16(-7.86%)
Jul 02, 2021 1.974 2.017 1.902 2.017 486,362 +0.09(+4.48%)
Jul 01, 2021 1.945 2.017 1.916 1.931 429,269 -0.03(-1.47%)
Jun 30, 2021 1.988 2.003 1.931 1.959 437,169 -0.04(-2.16%)
Jun 29, 2021 2.031 2.031 1.931 2.003 550,135 +0.00(+0.00%)
Jun 28, 2021 2.046 2.075 1.946 2.003 784,954 -0.01(-0.71%)
Jun 25, 2021 2.089 2.100 1.988 2.017 560,784 -0.07(-3.45%)
Jun 24, 2021 2.031 2.118 2.017 2.089 582,527 +0.07(+3.57%)
Jun 23, 2021 1.974 2.104 1.959 2.017 686,007 +0.01(+0.72%)
Jun 22, 2021 1.945 2.262 1.905 2.003 2,608,981 -0.03(-1.42%)
Jun 21, 2021 2.132 2.147 1.988 2.031 842,674 -0.07(-3.42%)
Jun 18, 2021 2.190 2.219 2.104 2.104 699,951 -0.12(-5.19%)
Jun 17, 2021 2.233 2.333 2.161 2.219 815,704 -0.01(-0.65%)
Jun 16, 2021 2.176 2.262 2.118 2.233 1,050,676 +0.06(+2.65%)
Jun 15, 2021 2.190 2.262 2.104 2.176 1,406,942 -0.12(-5.03%)
Jun 14, 2021 2.550 2.550 2.248 2.291 2,295,557 -0.22(-8.62%)
Jun 11, 2021 2.507 2.565 2.449 2.507 1,343,694 -0.07(-2.79%)
Jun 10, 2021 2.709 2.824 2.493 2.579 3,934,894 -0.10(-3.76%)
Jun 09, 2021 2.435 3.141 2.363 2.680 18,459,842 +0.27(+11.38%)
Jun 08, 2021 2.190 2.464 2.147 2.406 5,213,380 +0.22(+9.87%)
Jun 07, 2021 2.161 2.204 2.132 2.190 603,347 +0.04(+2.01%)
Jun 04, 2021 2.118 2.233 2.089 2.147 888,355 -0.01(-0.67%)
Jun 03, 2021 2.291 2.291 2.132 2.161 689,449 -0.10(-4.46%)
Jun 02, 2021 2.233 2.392 2.204 2.262 2,718,195 +0.03(+1.29%)
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.