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

Medalist Diversified REIT Inc (NQ: MDRR )

11.96 -0.09 (-0.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
Jul 29, 2022 7.527 7.692 7.361 7.485 6,822 -0.06(-0.78%)
Jul 28, 2022 7.361 7.690 7.361 7.543 6,274 +0.51(+7.29%)
Jul 27, 2022 6.915 7.361 6.915 7.030 10,388 -0.25(-3.41%)
Jul 26, 2022 7.279 7.609 7.030 7.279 4,723 +0.00(+0.00%)
Jul 25, 2022 6.692 7.783 6.534 7.279 32,519 +0.74(+11.39%)
Jul 22, 2022 6.700 6.865 6.451 6.534 12,141 -0.41(-5.95%)
Jul 21, 2022 7.196 7.179 6.865 6.948 4,113 +0.08(+1.20%)
Jul 20, 2022 7.196 7.154 6.865 6.865 9,350 -0.18(-2.58%)
Jul 19, 2022 7.113 7.279 7.031 7.047 3,381 +0.02(+0.22%)
Jul 18, 2022 7.031 7.266 7.031 7.031 6,691 -0.08(-1.15%)
Jul 15, 2022 7.113 7.278 7.030 7.113 10,645 +2.48(+53.54%)
Jul 14, 2022 4.527 4.685 4.532 4.633 7,142 +0.00(+0.10%)
Jul 13, 2022 4.737 4.950 4.532 4.628 19,211 -0.01(-0.11%)
Jul 12, 2022 4.790 5.053 4.632 4.633 116,649 -0.17(-3.57%)
Jul 11, 2022 4.817 4.895 4.702 4.805 12,856 +0.07(+1.41%)
Jul 08, 2022 4.627 4.843 4.579 4.738 7,724 +0.16(+3.45%)
Jul 07, 2022 4.632 4.685 4.502 4.580 4,742 +0.07(+1.47%)
Jul 06, 2022 4.737 4.737 4.501 4.514 39,809 -0.17(-3.65%)
Jul 05, 2022 4.948 5.001 4.436 4.685 38,476 +0.28(+6.27%)
Jul 01, 2022 4.422 4.561 4.372 4.408 104,611 +0.04(+0.98%)
Jun 30, 2022 4.293 4.366 4.158 4.366 13,351 +0.28(+6.95%)
Jun 29, 2022 4.685 4.790 4.059 4.082 57,063 -0.55(-11.88%)
Jun 28, 2022 4.816 4.885 4.632 4.632 5,233 -0.05(-1.01%)
Jun 27, 2022 4.843 4.843 4.632 4.679 6,692 -0.04(-0.89%)
Jun 24, 2022 4.579 4.790 4.579 4.722 9,776 +0.17(+3.70%)
Jun 23, 2022 4.685 4.685 4.539 4.553 11,038 -0.13(-2.70%)
Jun 22, 2022 4.579 4.723 4.527 4.679 14,476 -0.07(-1.57%)
Jun 21, 2022 4.579 4.783 4.338 4.754 13,832 +0.12(+2.64%)
Jun 17, 2022 4.895 4.929 4.582 4.632 18,096 -0.21(-4.35%)
Jun 16, 2022 4.579 4.895 4.474 4.843 18,702 +0.32(+6.98%)
Jun 15, 2022 4.929 4.929 4.474 4.527 26,960 -0.21(-4.50%)
Jun 14, 2022 4.737 5.001 4.589 4.740 11,161 +0.09(+2.03%)
Jun 13, 2022 4.843 4.843 4.607 4.646 22,671 -0.20(-4.08%)
Jun 10, 2022 4.843 4.974 4.843 4.843 8,340 -0.04(-0.73%)
Jun 09, 2022 4.895 4.947 4.816 4.879 11,021 +0.01(+0.21%)
Jun 08, 2022 4.895 5.026 4.843 4.869 17,219 -0.08(-1.70%)
Jun 07, 2022 5.001 5.080 4.895 4.953 6,241 -0.05(-0.95%)
Jun 06, 2022 5.053 5.106 4.948 5.001 7,654 -0.04(-0.82%)
Jun 03, 2022 5.001 5.106 5.001 5.042 1,954 +0.01(+0.26%)
Jun 02, 2022 5.053 5.126 4.987 5.029 4,253 +0.00(+0.06%)
Jun 01, 2022 5.237 5.264 4.948 5.026 13,702 -0.16(-3.06%)
May 31, 2022 5.004 5.211 5.004 5.184 6,343 +0.03(+0.50%)
May 27, 2022 5.106 5.316 5.001 5.158 13,659 +0.14(+2.78%)
May 26, 2022 5.264 5.316 5.011 5.019 16,797 -0.24(-4.65%)
May 25, 2022 5.369 5.527 5.232 5.264 4,977 -0.26(-4.76%)
May 24, 2022 5.422 5.527 5.316 5.527 4,334 +0.05(+0.96%)
May 23, 2022 5.422 5.474 5.422 5.474 938 +0.00(+0.00%)
May 20, 2022 5.527 5.527 5.422 5.474 5,383 -0.05(-0.95%)
May 19, 2022 5.316 5.527 5.316 5.527 3,676 +0.11(+1.94%)
May 18, 2022 5.527 5.527 5.369 5.422 11,132 -0.11(-1.90%)
May 17, 2022 5.158 5.580 5.158 5.527 20,418 +0.21(+3.96%)
May 16, 2022 5.106 5.369 5.053 5.316 9,895 +0.31(+6.17%)
May 13, 2022 5.001 5.080 4.790 5.007 11,665 +0.14(+2.85%)
May 12, 2022 5.001 5.001 4.760 4.868 27,988 -0.01(-0.15%)
May 11, 2022 5.264 5.264 4.737 4.876 24,482 -0.31(-5.94%)
May 10, 2022 5.527 5.527 5.053 5.184 19,262 -0.24(-4.39%)
May 09, 2022 5.316 5.422 5.158 5.422 20,350 +0.05(+0.98%)
May 06, 2022 5.211 5.369 5.160 5.369 16,653 +0.00(+0.00%)
May 05, 2022 5.316 5.422 5.211 5.369 9,036 +0.03(+0.49%)
May 04, 2022 5.369 5.474 5.211 5.343 4,214 -0.08(-1.46%)
May 03, 2022 5.316 5.527 5.163 5.422 27,439 +0.34(+6.74%)
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.