Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

12.62 +0.36 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 11.69 11.85 11.53 11.85 4,227 +0.14(+1.20%)
Jul 30, 2024 11.52 11.71 11.52 11.71 704 -0.03(-0.26%)
Jul 29, 2024 11.98 12.13 11.52 11.74 10,893 -0.38(-3.18%)
Jul 26, 2024 12.05 12.12 12.05 12.12 1,305 +0.12(+1.00%)
Jul 25, 2024 12.00 12.70 11.67 12.01 43,444 +0.37(+3.14%)
Jul 24, 2024 12.76 12.77 11.61 11.64 44,238 -0.67(-5.44%)
Jul 23, 2024 12.07 12.38 12.07 12.31 19,164 +0.16(+1.32%)
Jul 22, 2024 12.33 12.67 12.15 12.15 16,540 +0.00(+0.00%)
Jul 19, 2024 11.85 12.70 11.58 12.15 95,689 +0.55(+4.72%)
Jul 18, 2024 11.57 12.45 11.46 11.60 15,523 -0.43(-3.56%)
Jul 17, 2024 12.05 12.56 11.55 12.03 19,074 -0.17(-1.39%)
Jul 16, 2024 12.35 12.48 11.98 12.20 26,961 -0.11(-0.89%)
Jul 15, 2024 12.12 12.45 11.96 12.31 8,829 -0.22(-1.75%)
Jul 12, 2024 12.15 12.93 12.15 12.53 8,953 +0.26(+2.11%)
Jul 11, 2024 12.10 12.56 11.95 12.27 19,223 +0.07(+0.57%)
Jul 10, 2024 12.15 13.38 11.95 12.20 16,902 +0.51(+4.34%)
Jul 09, 2024 11.66 11.99 11.48 11.69 10,512 -0.01(-0.08%)
Jul 08, 2024 11.65 12.82 11.46 11.70 18,829 -0.26(-2.17%)
Jul 05, 2024 11.46 12.32 11.46 11.96 6,503 -1.14(-8.67%)
Jul 03, 2024 11.74 14.88 11.74 13.10 7,427 +1.17(+9.77%)
Jul 02, 2024 11.47 11.95 11.35 11.93 9,960 +0.46(+3.99%)
Jul 01, 2024 11.65 12.05 11.47 11.47 6,058 -0.00(-0.00%)
Jun 27, 2024 11.47 150 -0.08(-0.71%)
Jun 26, 2024 11.49 11.55 11.47 11.55 648 +0.01(+0.09%)
Jun 25, 2024 11.49 11.54 11.47 11.54 2,785 +0.05(+0.45%)
Jun 24, 2024 11.47 11.85 11.39 11.49 6,743 +0.02(+0.17%)
Jun 21, 2024 11.47 11.75 11.41 11.47 11,273 -0.24(-2.04%)
Jun 20, 2024 11.47 12.01 11.45 11.71 7,745 +0.01(+0.11%)
Jun 18, 2024 11.75 11.75 11.45 11.70 4,700 -0.09(-0.77%)
Jun 17, 2024 12.01 12.01 11.63 11.79 6,066 +0.02(+0.16%)
Jun 14, 2024 11.65 11.77 11.63 11.77 8,146 +0.02(+0.17%)
Jun 13, 2024 11.75 11.75 11.75 11.75 4,026 +0.38(+3.32%)
Jun 12, 2024 11.37 11.49 11.37 11.37 566 -0.08(-0.69%)
Jun 11, 2024 11.35 11.45 11.35 11.45 762 +0.10(+0.88%)
Jun 10, 2024 11.59 11.61 11.35 11.35 2,937 -0.26(-2.23%)
Jun 05, 2024 11.61 60 -0.12(-1.02%)
Jun 04, 2024 11.73 11.73 11.73 11.73 275 +0.00(+0.00%)
Jun 03, 2024 11.75 11.76 11.59 11.73 1,985 +0.14(+1.20%)
May 31, 2024 11.61 11.61 11.59 11.59 263 -0.12(-1.02%)
May 30, 2024 11.85 11.85 11.71 11.71 2,383 +0.00(+0.00%)
May 29, 2024 11.65 11.71 11.65 11.71 514 +0.06(+0.51%)
May 28, 2024 11.75 11.75 11.54 11.65 543 -0.06(-0.51%)
May 24, 2024 11.55 11.75 11.55 11.71 9,957 +0.17(+1.46%)
May 23, 2024 11.37 11.55 10.86 11.54 7,213 +0.01(+0.09%)
May 22, 2024 11.19 11.71 11.05 11.53 6,124 +0.30(+2.66%)
May 21, 2024 11.23 11.23 11.23 11.23 1,121 -0.02(-0.18%)
May 20, 2024 11.15 11.25 11.05 11.25 1,518 +0.25(+2.26%)
May 17, 2024 11.21 11.33 11.00 11.00 25,488 +0.15(+1.37%)
May 16, 2024 11.13 11.13 10.86 10.86 2,015 -0.27(-2.42%)
May 15, 2024 11.15 11.17 11.00 11.12 1,854 -0.03(-0.27%)
May 14, 2024 10.90 11.15 10.90 11.15 1,300 +0.12(+1.08%)
May 13, 2024 10.86 11.09 10.86 11.03 1,477 -0.02(-0.19%)
May 10, 2024 11.13 11.15 11.06 11.06 1,541 -0.10(-0.89%)
May 09, 2024 11.11 11.15 10.94 11.15 2,040 +0.30(+2.75%)
May 08, 2024 10.86 10.86 10.86 10.86 344 +0.00(+0.00%)
May 07, 2024 10.86 10.94 10.86 10.86 2,095 -0.02(-0.18%)
May 06, 2024 10.86 10.88 10.86 10.88 2,799 -0.16(-1.45%)
May 03, 2024 11.25 11.25 10.99 11.04 512 +0.07(+0.63%)
May 02, 2024 10.88 10.97 10.86 10.97 818 +0.10(+0.93%)
May 01, 2024 10.90 10.90 10.86 10.87 2,106 -0.19(-1.71%)
Apr 30, 2024 10.95 11.05 10.95 11.05 310 +0.08(+0.72%)
Apr 29, 2024 10.97 10.99 10.97 10.97 636 -0.17(-1.49%)
Apr 25, 2024 11.14 75 +0.07(+0.60%)
Apr 24, 2024 11.15 11.17 11.05 11.07 952 +0.12(+1.09%)
Apr 23, 2024 11.06 11.06 10.95 10.96 936 +0.00(+0.00%)
Apr 22, 2024 10.99 10.99 10.90 10.95 10,548 -0.36(-3.17%)
Apr 19, 2024 10.86 11.31 10.86 11.31 656 +0.50(+4.60%)
Apr 18, 2024 10.82 10.84 10.82 10.82 420 -0.26(-2.32%)
Apr 17, 2024 11.03 11.07 11.03 11.07 1,235 +0.30(+2.75%)
Apr 16, 2024 11.56 11.56 10.78 10.78 3,418 +0.00(+0.00%)
Apr 15, 2024 10.78 10.78 10.78 10.78 1,174 -0.08(-0.73%)
Apr 12, 2024 10.89 10.89 10.78 10.86 1,039 -0.32(-2.83%)
Apr 11, 2024 11.17 11.17 11.17 11.17 184 -0.04(-0.35%)
Apr 10, 2024 11.17 11.86 11.17 11.21 1,231 -0.16(-1.39%)
Apr 09, 2024 10.99 11.37 10.99 11.37 8,841 -0.11(-0.95%)
Apr 08, 2024 11.25 11.48 11.07 11.48 12,292 +0.06(+0.52%)
Apr 05, 2024 11.25 11.42 11.25 11.42 255 -0.01(-0.09%)
Apr 04, 2024 11.37 11.53 11.35 11.43 3,616 +0.04(+0.35%)
Apr 03, 2024 11.37 11.39 11.37 11.39 683 -0.24(-2.04%)
Apr 02, 2024 11.52 11.71 11.37 11.63 2,239 -0.02(-0.17%)
Apr 01, 2024 11.37 11.71 11.37 11.65 940 +0.24(+2.08%)
Mar 28, 2024 11.45 11.45 11.37 11.41 1,581 -0.04(-0.35%)
Mar 27, 2024 11.41 11.47 11.41 11.45 544 -0.17(-1.49%)
Mar 26, 2024 11.33 11.62 11.33 11.62 1,723 +0.11(+0.95%)
Mar 25, 2024 11.72 11.72 11.51 11.51 256 -0.31(-2.64%)
Mar 22, 2024 11.94 11.94 11.65 11.82 1,389 -0.18(-1.48%)
Mar 21, 2024 11.19 12.00 11.19 12.00 1,984 +0.63(+5.57%)
Mar 20, 2024 11.25 11.37 10.82 11.37 8,317 -0.04(-0.35%)
Mar 19, 2024 11.43 11.78 11.41 11.41 1,911 -0.10(-0.86%)
Mar 18, 2024 12.00 12.00 11.51 11.51 5,199 -0.61(-5.06%)
Mar 15, 2024 11.65 12.12 11.55 12.12 5,246 +0.26(+2.17%)
Mar 14, 2024 11.23 11.88 11.17 11.86 7,943 +0.63(+5.63%)
Mar 13, 2024 11.29 11.51 11.23 11.23 8,438 +0.06(+0.53%)
Mar 12, 2024 11.05 11.37 11.05 11.17 20,207 -0.03(-0.27%)
Mar 11, 2024 10.97 11.24 10.89 11.20 19,116 +0.33(+3.00%)
Mar 08, 2024 10.98 10.98 10.87 10.87 2,098 -0.15(-1.35%)
Mar 07, 2024 10.97 11.02 10.87 11.02 14,028 +0.13(+1.18%)
Mar 06, 2024 10.81 10.97 10.81 10.89 800 -0.08(-0.72%)
Mar 05, 2024 10.76 11.02 10.76 10.97 2,929 +0.36(+3.35%)
Mar 04, 2024 10.48 10.78 10.48 10.62 14,908 +0.12(+1.13%)
Mar 01, 2024 10.48 10.54 10.48 10.50 5,371 +0.02(+0.19%)
Feb 29, 2024 10.50 10.50 10.48 10.48 583 +0.00(+0.00%)
Feb 28, 2024 10.48 10.68 10.48 10.48 5,609 +0.00(+0.00%)
Feb 27, 2024 10.48 10.50 10.48 10.48 1,072 -0.02(-0.19%)
Feb 26, 2024 10.53 10.53 10.48 10.50 904 +0.02(+0.19%)
Feb 23, 2024 10.50 10.50 10.48 10.48 530 -0.02(-0.19%)
Feb 22, 2024 10.50 10.53 10.48 10.50 5,873 -0.00(-0.03%)
Feb 21, 2024 10.49 10.50 10.48 10.50 653 -0.18(-1.64%)
Feb 20, 2024 10.48 10.68 10.38 10.68 1,512 +0.30(+2.86%)
Feb 16, 2024 10.43 10.63 10.38 10.38 657 -0.10(-0.94%)
Feb 15, 2024 10.54 10.66 10.44 10.48 1,321 +0.00(+0.00%)
Feb 14, 2024 10.55 10.55 10.38 10.48 5,351 +0.10(+0.95%)
Feb 13, 2024 10.52 10.58 10.38 10.38 359 -0.24(-2.23%)
Feb 12, 2024 10.68 10.68 10.48 10.62 2,002 +0.00(+0.00%)
Feb 09, 2024 10.97 11.07 10.38 10.62 5,646 -0.10(-0.93%)
Feb 08, 2024 10.74 10.74 10.72 10.72 422 +0.21(+1.98%)
Feb 07, 2024 11.05 11.07 10.51 10.51 1,124 -0.54(-4.92%)
Feb 06, 2024 10.38 11.05 10.38 11.05 4,933 +0.71(+6.88%)
Feb 05, 2024 10.28 10.34 10.10 10.34 3,310 +0.06(+0.58%)
Feb 01, 2024 10.28 59 +0.14(+1.36%)
Jan 31, 2024 10.12 10.14 10.04 10.14 1,909 +0.20(+1.98%)
Jan 30, 2024 10.03 10.03 9.848 9.946 789 -0.20(-1.94%)
Jan 29, 2024 9.946 10.14 9.946 10.14 3,348 +0.30(+3.00%)
Jan 26, 2024 9.867 9.867 9.848 9.848 384 -0.10(-0.99%)
Jan 25, 2024 9.887 9.946 9.867 9.946 2,034 +0.00(+0.00%)
Jan 24, 2024 9.730 9.946 9.690 9.946 7,750 +0.16(+1.61%)
Jan 23, 2024 9.946 9.946 9.789 9.789 272 -0.06(-0.60%)
Jan 22, 2024 9.690 10.04 9.671 9.848 4,473 +0.18(+1.84%)
Jan 19, 2024 9.670 9.670 9.670 9.670 354 -0.06(-0.62%)
Jan 18, 2024 9.730 9.730 9.730 9.730 680 +0.02(+0.20%)
Jan 17, 2024 9.493 9.769 9.493 9.710 2,855 +0.07(+0.71%)
Jan 16, 2024 9.808 9.848 9.389 9.641 3,222 -0.05(-0.50%)
Jan 12, 2024 9.887 10.03 9.690 9.690 4,299 -0.33(-3.34%)
Jan 11, 2024 10.03 10.03 10.03 10.03 358 +0.18(+1.80%)
Jan 10, 2024 9.848 9.848 9.848 9.848 1,508 -0.20(-1.96%)
Jan 09, 2024 10.12 10.12 10.04 10.04 366 +0.13(+1.29%)
Jan 08, 2024 10.20 10.20 9.917 9.917 3,547 -0.21(-2.04%)
Jan 05, 2024 10.22 10.22 10.07 10.12 1,937 -0.08(-0.77%)
Jan 04, 2024 10.34 10.34 10.20 10.20 15,101 -0.06(-0.61%)
Jan 03, 2024 10.34 10.34 10.22 10.26 718 -0.08(-0.73%)
Jan 02, 2024 10.10 10.34 10.10 10.34 10,969 -0.00(-0.00%)
Dec 29, 2023 9.395 10.34 8.112 10.34 19,146 +0.31(+3.07%)
Dec 28, 2023 10.09 10.14 10.03 10.03 1,753 -0.11(-1.09%)
Dec 27, 2023 10.06 10.14 10.06 10.14 1,451 -0.06(-0.58%)
Dec 26, 2023 10.14 10.22 10.14 10.20 2,509 +0.10(+0.97%)
Dec 22, 2023 10.06 10.32 9.986 10.10 2,456 +0.06(+0.59%)
Dec 21, 2023 10.34 10.34 10.04 10.04 18,260 -0.24(-2.33%)
Dec 20, 2023 10.64 10.64 10.28 10.28 301 +0.04(+0.42%)
Dec 19, 2023 10.20 10.54 10.20 10.24 3,345 -0.10(-0.95%)
Dec 18, 2023 10.34 10.39 9.946 10.34 8,465 +0.51(+5.21%)
Dec 15, 2023 10.34 10.64 9.828 9.828 13,469 -0.33(-3.29%)
Dec 14, 2023 10.32 10.64 10.06 10.16 1,706 -0.18(-1.71%)
Dec 13, 2023 10.49 10.62 10.34 10.34 1,157 +0.08(+0.77%)
Dec 12, 2023 10.54 10.54 10.24 10.26 1,071 -0.08(-0.76%)
Dec 11, 2023 10.34 10.73 10.34 10.34 1,862 -0.00(-0.00%)
Dec 08, 2023 10.34 10.36 10.34 10.34 731 +0.10(+0.96%)
Dec 07, 2023 10.34 10.34 10.24 10.24 760 -0.10(-0.95%)
Dec 06, 2023 10.71 10.71 9.966 10.34 2,824 -0.30(-2.78%)
Dec 05, 2023 10.49 10.64 10.44 10.64 1,361 +0.00(+0.00%)
Dec 04, 2023 10.62 10.73 10.52 10.64 2,356 +0.30(+2.85%)
Dec 01, 2023 10.71 10.73 10.32 10.34 648 +0.00(+0.00%)
Nov 30, 2023 10.36 10.36 10.32 10.34 537 +0.04(+0.38%)
Nov 29, 2023 10.34 10.34 10.04 10.30 2,080 +0.18(+1.75%)
Nov 28, 2023 10.22 10.22 10.12 10.12 191 +0.02(+0.19%)
Nov 27, 2023 10.06 10.10 10.04 10.10 1,852 +0.00(+0.00%)
Nov 24, 2023 10.18 10.18 10.06 10.10 1,612 -0.39(-3.75%)
Nov 21, 2023 10.50 86 +0.26(+2.50%)
Nov 20, 2023 10.18 10.24 10.18 10.24 349 +0.00(+0.00%)
Nov 17, 2023 10.59 10.59 10.24 10.24 800 -0.29(-2.75%)
Nov 16, 2023 11.21 11.21 10.53 10.53 1,218 +0.19(+1.85%)
Nov 15, 2023 10.36 10.52 10.34 10.34 9,791 -0.18(-1.68%)
Nov 14, 2023 10.44 10.52 10.36 10.52 1,044 -0.32(-2.91%)
Nov 13, 2023 11.13 11.13 10.83 10.83 500 +0.47(+4.56%)
Nov 10, 2023 10.83 10.83 10.36 10.36 2,353 -0.12(-1.13%)
Nov 09, 2023 10.64 10.64 10.48 10.48 3,297 +0.02(+0.19%)
Nov 08, 2023 10.46 10.47 10.46 10.46 1,993 -0.04(-0.38%)
Nov 07, 2023 10.46 10.50 10.46 10.50 769 +0.04(+0.38%)
Nov 06, 2023 10.46 10.50 10.46 10.46 692 -0.00(-0.00%)
Nov 03, 2023 10.64 10.64 10.46 10.46 793 -0.33(-3.10%)
Nov 02, 2023 10.52 10.79 10.36 10.79 771 +0.22(+2.05%)
Nov 01, 2023 10.58 10.58 10.58 10.58 217 -0.04(-0.37%)
Oct 31, 2023 10.64 10.64 10.62 10.62 695 +0.06(+0.56%)
Oct 30, 2023 10.34 10.81 10.34 10.56 1,152 +0.22(+2.09%)
Oct 27, 2023 10.34 10.34 10.34 10.34 356 +0.00(+0.00%)
Oct 26, 2023 10.34 10.58 10.34 10.34 1,260 +0.00(+0.00%)
Oct 25, 2023 10.34 10.42 10.34 10.34 5,758 -0.00(-0.00%)
Oct 24, 2023 10.38 10.38 10.34 10.34 423 -0.28(-2.63%)
Oct 23, 2023 10.39 10.62 10.39 10.62 573 +0.28(+2.71%)
Oct 20, 2023 10.34 10.34 10.34 10.34 191 -0.04(-0.38%)
Oct 19, 2023 10.34 10.58 10.34 10.38 528 -0.11(-1.04%)
Oct 18, 2023 10.34 10.49 9.848 10.49 13,999 +0.10(+0.95%)
Oct 17, 2023 10.36 10.46 10.34 10.39 1,522 +0.03(+0.28%)
Oct 16, 2023 10.56 10.60 10.34 10.36 779 +0.00(+0.00%)
Oct 13, 2023 10.91 10.91 10.36 10.36 834 -0.01(-0.08%)
Oct 12, 2023 10.38 10.38 10.37 10.37 235 -0.23(-2.15%)
Oct 11, 2023 10.52 10.60 10.52 10.60 397 -0.08(-0.74%)
Oct 10, 2023 10.34 10.83 10.34 10.68 3,139 +0.24(+2.26%)
Oct 09, 2023 10.44 10.44 10.44 10.44 134 +0.10(+0.95%)
Oct 06, 2023 10.34 10.34 10.34 10.34 253 +0.00(+0.00%)
Oct 05, 2023 10.37 10.37 10.34 10.34 363 -0.15(-1.39%)
Oct 04, 2023 10.39 10.49 10.38 10.49 374 +0.15(+1.40%)
Oct 03, 2023 10.34 10.38 10.34 10.34 660 -0.05(-0.45%)
Oct 02, 2023 10.38 10.39 10.34 10.39 376 -0.01(-0.11%)
Sep 29, 2023 10.36 10.40 10.34 10.40 458 -0.00(-0.01%)
Sep 28, 2023 10.38 10.40 10.34 10.40 2,961 +0.06(+0.57%)
Sep 27, 2023 10.34 10.34 10.34 10.34 411 +0.00(+0.00%)
Sep 26, 2023 10.54 10.54 10.34 10.34 2,344 -0.08(-0.76%)
Sep 22, 2023 10.42 186 +0.08(+0.76%)
Sep 21, 2023 10.34 10.39 10.34 10.34 1,271 -0.02(-0.19%)
Sep 20, 2023 10.38 10.83 10.36 10.36 4,605 +0.02(+0.19%)
Sep 19, 2023 10.69 10.69 10.34 10.34 4,254 -0.00(-0.00%)
Sep 18, 2023 10.36 10.72 10.34 10.34 864 -0.26(-2.41%)
Sep 15, 2023 10.34 10.81 10.34 10.60 1,917 +0.28(+2.67%)
Sep 14, 2023 10.04 10.32 9.930 10.32 6,902 -0.12(-1.13%)
Sep 13, 2023 10.56 10.87 10.29 10.44 3,228 -0.35(-3.28%)
Sep 12, 2023 10.83 10.83 10.34 10.79 2,991 +0.39(+3.79%)
Sep 11, 2023 10.24 10.40 10.24 10.40 576 +0.06(+0.57%)
Sep 08, 2023 10.34 10.79 10.34 10.34 1,230 +0.13(+1.31%)
Sep 07, 2023 10.12 10.22 10.12 10.21 1,278 -0.11(-1.11%)
Sep 06, 2023 10.44 10.44 10.14 10.32 1,495 +0.16(+1.55%)
Sep 05, 2023 10.22 10.22 10.16 10.16 573 -0.18(-1.71%)
Sep 01, 2023 10.22 10.44 9.867 10.34 2,960 -0.02(-0.19%)
Aug 31, 2023 10.44 10.89 10.14 10.36 3,798 -0.22(-2.05%)
Aug 30, 2023 10.56 10.64 10.34 10.58 4,369 +0.24(+2.29%)
Aug 29, 2023 10.44 10.44 9.927 10.34 2,253 -0.07(-0.66%)
Aug 28, 2023 10.41 10.41 10.41 10.41 192 +0.07(+0.67%)
Aug 25, 2023 10.32 10.34 10.14 10.34 2,650 -0.20(-1.87%)
Aug 24, 2023 10.56 10.87 9.946 10.54 2,412 -0.33(-3.08%)
Aug 23, 2023 10.32 10.87 10.32 10.87 2,003 +0.51(+4.94%)
Aug 22, 2023 10.36 10.36 10.36 10.36 202 -0.18(-1.68%)
Aug 21, 2023 10.54 10.54 10.54 10.54 248 -0.20(-1.84%)
Aug 18, 2023 10.73 10.73 10.73 10.73 897 -0.08(-0.73%)
Aug 17, 2023 10.81 10.81 10.40 10.81 3,393 +0.26(+2.43%)
Aug 16, 2023 10.66 10.66 10.40 10.56 1,559 -0.39(-3.60%)
Aug 15, 2023 10.95 10.95 10.95 10.95 297 -0.35(-3.12%)
Aug 14, 2023 11.03 11.30 11.03 11.30 2,655 +0.55(+5.11%)
Aug 11, 2023 10.71 10.75 10.54 10.75 919 +0.35(+3.41%)
Aug 10, 2023 10.69 10.75 10.40 10.40 467 -0.43(-4.00%)
Aug 09, 2023 10.89 10.89 10.83 10.83 2,702 +0.06(+0.55%)
Aug 08, 2023 10.79 10.83 10.66 10.77 1,789 +0.00(+0.00%)
Aug 07, 2023 10.42 11.02 10.42 10.77 5,042 -0.41(-3.70%)
Aug 04, 2023 11.21 11.21 10.75 11.19 604 -0.02(-0.18%)
Aug 03, 2023 10.93 11.21 10.87 11.21 3,180 +0.47(+4.40%)
Aug 02, 2023 10.66 11.12 10.64 10.73 2,566 -0.28(-2.50%)
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.