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

Medalist Diversified REIT Inc (NQ: MDRR )

12.17 -0.45 (-3.55%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 23, 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 (%)
Nov 29, 2019 2.988 3.029 2.971 2.984 5,780 -0.05(-1.63%)
Nov 27, 2019 3.052 3.052 3.007 3.033 3,809 +0.06(+2.18%)
Nov 26, 2019 3.045 3.067 2.969 2.969 33,830 -0.09(-2.96%)
Nov 25, 2019 3.098 3.100 3.022 3.059 45,576 +0.08(+2.79%)
Nov 22, 2019 3.022 3.029 2.976 2.976 13,006 +0.00(+0.00%)
Nov 21, 2019 3.067 3.067 2.976 2.976 29,706 +0.00(+0.00%)
Nov 20, 2019 2.984 3.121 2.976 2.976 10,402 -0.07(-2.25%)
Nov 19, 2019 3.075 3.121 2.984 3.045 12,763 -0.06(-2.01%)
Nov 18, 2019 3.065 3.197 3.052 3.107 19,767 +0.03(+0.91%)
Nov 15, 2019 3.083 3.083 3.014 3.079 65,689 -0.00(-0.12%)
Nov 14, 2019 3.052 3.083 3.052 3.083 22,678 +0.02(+0.50%)
Nov 13, 2019 3.182 3.189 3.007 3.067 131,079 -0.21(-6.28%)
Nov 12, 2019 3.372 3.372 3.174 3.273 104,501 +2.03(+163.80%)
Nov 11, 2019 1.243 1.246 1.224 1.241 537,055 +0.02(+1.22%)
Nov 08, 2019 1.243 1.243 1.207 1.226 306,001 +0.04(+2.97%)
Nov 07, 2019 1.176 1.227 1.166 1.190 124,528 -0.01(-0.47%)
Nov 06, 2019 1.213 1.226 1.154 1.196 135,322 +0.02(+1.91%)
Nov 05, 2019 1.168 1.201 1.148 1.173 284,063 +0.01(+1.21%)
Nov 04, 2019 1.176 1.218 1.159 1.159 126,385 +0.02(+1.72%)
Nov 01, 2019 1.137 1.171 1.134 1.140 123,543 +0.01(+0.74%)
Oct 31, 2019 1.123 1.137 1.123 1.131 73,950 -0.00(-0.25%)
Oct 30, 2019 1.120 1.137 1.120 1.134 26,104 +0.03(+3.05%)
Oct 29, 2019 1.120 1.133 1.101 1.101 26,261 -0.01(-0.76%)
Oct 28, 2019 1.129 1.137 1.109 1.109 97,645 -0.00(-0.25%)
Oct 25, 2019 1.129 1.137 1.112 1.112 106,761 -0.02(-1.49%)
Oct 24, 2019 1.143 1.143 1.129 1.129 17,513 -0.01(-0.98%)
Oct 23, 2019 1.146 1.146 1.137 1.140 9,801 -0.01(-0.49%)
Oct 22, 2019 1.154 1.154 1.137 1.145 11,450 +0.02(+1.99%)
Oct 21, 2019 1.134 1.157 1.123 1.123 3,520 -0.01(-0.99%)
Oct 18, 2019 1.157 1.157 1.134 1.134 13,925 -0.01(-0.98%)
Oct 17, 2019 1.145 1.157 1.145 1.145 17,910 +0.00(+0.00%)
Oct 16, 2019 1.143 1.145 1.143 1.145 5,648 -0.01(-0.73%)
Oct 15, 2019 1.168 1.168 1.148 1.154 18,567 -0.01(-0.96%)
Oct 14, 2019 1.165 1.165 1.165 1.165 578 -0.00(-0.24%)
Oct 11, 2019 1.162 1.168 1.162 1.168 7,141 +0.00(+0.24%)
Oct 10, 2019 1.165 1.166 1.162 1.165 6,787 -0.00(-0.24%)
Oct 09, 2019 1.168 1.168 1.168 1.168 3,231 -0.00(-0.24%)
Oct 08, 2019 1.187 1.187 1.171 1.171 13,846 +0.00(+0.00%)
Oct 07, 2019 1.176 1.176 1.165 1.171 24,894 +0.00(+0.24%)
Oct 04, 2019 1.176 1.185 1.168 1.168 3,570 +0.00(+0.24%)
Oct 03, 2019 1.165 1.182 1.165 1.165 5,491 +0.00(+0.00%)
Oct 02, 2019 1.208 1.208 1.165 1.165 7,616 -0.02(-1.42%)
Oct 01, 2019 1.179 1.190 1.145 1.182 26,058 -0.01(-0.71%)
Sep 30, 2019 1.170 1.191 1.170 1.190 4,506 +0.04(+3.66%)
Sep 27, 2019 1.179 1.179 1.120 1.148 32,849 -0.01(-1.21%)
Sep 26, 2019 1.165 1.207 1.154 1.162 31,192 -0.04(-3.71%)
Sep 25, 2019 1.190 1.215 1.187 1.207 25,004 +0.02(+1.41%)
Sep 24, 2019 1.176 1.190 1.171 1.190 10,379 +0.01(+1.19%)
Sep 23, 2019 1.179 1.190 1.171 1.176 17,753 -0.00(-0.24%)
Sep 20, 2019 1.201 1.227 1.173 1.179 41,419 +0.00(+0.24%)
Sep 19, 2019 1.190 1.225 1.176 1.176 52,241 -0.03(-2.33%)
Sep 18, 2019 1.162 1.222 1.148 1.204 84,259 -0.00(-0.12%)
Sep 17, 2019 1.197 1.220 1.095 1.206 46,585 -0.03(-2.16%)
Sep 16, 2019 1.190 1.232 1.190 1.232 3,931 +0.04(+3.53%)
Sep 13, 2019 1.227 1.227 1.187 1.190 22,851 -0.01(-0.93%)
Sep 12, 2019 1.204 1.213 1.201 1.201 25,701 -0.00(-0.22%)
Sep 11, 2019 1.190 1.227 1.176 1.204 93,425 +0.01(+1.17%)
Sep 10, 2019 1.227 1.227 1.190 1.190 25,933 -0.03(-2.75%)
Sep 09, 2019 1.213 1.243 1.213 1.224 43,754 -0.02(-1.80%)
Sep 06, 2019 1.235 1.246 1.213 1.246 5,712 +0.01(+1.14%)
Sep 05, 2019 1.166 1.232 1.166 1.232 10,179 +0.10(+8.37%)
Sep 04, 2019 1.148 1.148 1.129 1.137 11,383 -0.02(-1.87%)
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.