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 (%)
Jun 30, 2022 6.101 6.205 5.911 6.205 9,393 +0.40(+6.95%)
Jun 29, 2022 6.659 6.808 5.769 5.802 40,147 -0.78(-11.88%)
Jun 28, 2022 6.846 6.943 6.584 6.584 3,681 -0.07(-1.01%)
Jun 27, 2022 6.883 6.883 6.584 6.651 4,708 -0.06(-0.89%)
Jun 24, 2022 6.509 6.808 6.509 6.711 6,878 +0.24(+3.70%)
Jun 23, 2022 6.659 6.659 6.452 6.472 7,766 -0.18(-2.70%)
Jun 22, 2022 6.509 6.713 6.434 6.651 10,185 -0.11(-1.57%)
Jun 21, 2022 6.509 6.799 6.166 6.757 9,731 +0.17(+2.64%)
Jun 17, 2022 6.958 7.006 6.512 6.584 12,731 -0.30(-4.35%)
Jun 16, 2022 6.509 6.958 6.359 6.883 13,158 +0.45(+6.98%)
Jun 15, 2022 7.006 7.006 6.359 6.434 18,968 -0.30(-4.50%)
Jun 14, 2022 6.733 7.108 6.523 6.737 7,852 +0.13(+2.03%)
Jun 13, 2022 6.883 6.884 6.549 6.603 15,950 -0.28(-4.08%)
Jun 10, 2022 6.883 7.069 6.883 6.884 5,868 -0.05(-0.73%)
Jun 09, 2022 6.958 7.032 6.846 6.935 7,754 +0.01(+0.21%)
Jun 08, 2022 6.958 7.144 6.883 6.921 12,114 -0.12(-1.70%)
Jun 07, 2022 7.108 7.220 6.958 7.040 4,391 -0.07(-0.95%)
Jun 06, 2022 7.182 7.257 7.033 7.108 5,385 -0.06(-0.82%)
Jun 03, 2022 7.108 7.257 7.108 7.167 1,374 +0.02(+0.26%)
Jun 02, 2022 7.182 7.286 7.089 7.148 2,992 +0.00(+0.06%)
Jun 01, 2022 7.444 7.482 7.033 7.143 9,640 -0.23(-3.06%)
May 31, 2022 7.112 7.407 7.112 7.369 4,463 +0.04(+0.50%)
May 27, 2022 7.257 7.556 7.108 7.332 9,610 +0.20(+2.78%)
May 26, 2022 7.482 7.556 7.123 7.134 11,817 -0.35(-4.65%)
May 25, 2022 7.631 7.856 7.437 7.482 3,501 -0.37(-4.76%)
May 24, 2022 7.706 7.856 7.556 7.856 3,049 +0.07(+0.96%)
May 23, 2022 7.706 7.781 7.706 7.781 660 +0.00(+0.00%)
May 20, 2022 7.856 7.856 7.706 7.781 3,787 -0.07(-0.95%)
May 19, 2022 7.556 7.856 7.556 7.856 2,586 +0.15(+1.94%)
May 18, 2022 7.856 7.856 7.631 7.706 7,832 -0.15(-1.90%)
May 17, 2022 7.332 7.931 7.332 7.856 14,365 +0.30(+3.96%)
May 16, 2022 7.257 7.631 7.182 7.556 6,962 +0.44(+6.17%)
May 13, 2022 7.108 7.220 6.808 7.117 8,207 +0.20(+2.85%)
May 12, 2022 7.108 7.108 6.766 6.920 19,691 -0.01(-0.15%)
May 11, 2022 7.482 7.482 6.733 6.930 17,224 -0.44(-5.94%)
May 10, 2022 7.856 7.856 7.182 7.368 13,552 -0.34(-4.39%)
May 09, 2022 7.556 7.706 7.332 7.706 14,317 +0.07(+0.98%)
May 06, 2022 7.407 7.631 7.334 7.631 11,716 +0.00(+0.00%)
May 05, 2022 7.556 7.706 7.407 7.631 6,357 +0.04(+0.49%)
May 04, 2022 7.631 7.781 7.407 7.594 2,965 -0.11(-1.46%)
May 03, 2022 7.556 7.856 7.338 7.706 19,305 +0.49(+6.74%)
May 02, 2022 7.134 7.556 7.108 7.220 32,008 -0.26(-3.50%)
Apr 29, 2022 7.706 7.706 7.332 7.482 22,307 -0.22(-2.91%)
Apr 28, 2022 7.781 7.781 7.556 7.706 9,317 +0.04(+0.49%)
Apr 27, 2022 7.631 7.781 7.556 7.669 6,997 +0.07(+0.99%)
Apr 26, 2022 7.781 7.818 7.556 7.594 16,113 -0.34(-4.25%)
Apr 25, 2022 8.230 8.230 7.781 7.931 22,243 -0.22(-2.75%)
Apr 22, 2022 8.230 8.305 8.080 8.155 15,199 +0.00(+0.01%)
Apr 21, 2022 8.080 8.225 8.080 8.154 3,518 -0.00(-0.01%)
Apr 20, 2022 8.080 8.230 8.080 8.155 10,000 -0.07(-0.91%)
Apr 19, 2022 8.155 8.230 8.082 8.230 4,630 +0.00(+0.00%)
Apr 18, 2022 8.379 8.379 8.155 8.230 5,641 +0.07(+0.92%)
Apr 14, 2022 8.230 8.379 8.155 8.155 10,678 -0.07(-0.91%)
Apr 13, 2022 8.303 8.303 8.083 8.230 10,373 +0.15(+1.82%)
Apr 12, 2022 8.230 8.230 8.009 8.083 5,328 +0.00(+0.00%)
Apr 11, 2022 8.009 8.377 8.009 8.083 26,784 +0.00(+0.00%)
Apr 08, 2022 8.156 8.156 7.936 8.083 19,291 +0.00(+0.00%)
Apr 07, 2022 8.009 8.230 7.862 8.083 12,549 +0.07(+0.92%)
Apr 06, 2022 8.230 8.303 8.009 8.009 19,967 -0.15(-1.80%)
Apr 05, 2022 8.009 8.156 7.789 8.156 20,121 +0.29(+3.74%)
Apr 04, 2022 8.083 8.156 7.764 7.862 16,394 -0.07(-0.93%)
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.