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

Medalist Diversified REIT Inc (NQ: MDRR )

12.26 -0.09 (-0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 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, 2020 1.902 1.995 1.880 1.880 5,277 -0.05(-2.61%)
Aug 28, 2020 2.003 2.003 1.903 1.931 1,596 -0.03(-1.47%)
Aug 27, 2020 1.945 2.083 1.945 1.959 6,560 -0.16(-7.48%)
Aug 26, 2020 1.974 2.132 1.873 2.118 12,607 +0.07(+3.52%)
Aug 25, 2020 2.017 2.046 2.017 2.046 1,418 -0.03(-1.39%)
Aug 24, 2020 2.147 2.161 1.974 2.075 20,618 -0.12(-5.39%)
Aug 21, 2020 2.154 2.332 2.123 2.193 15,339 +0.00(+0.13%)
Aug 20, 2020 2.167 2.204 2.089 2.190 8,605 +0.06(+2.70%)
Aug 19, 2020 2.176 2.176 2.089 2.132 10,192 -0.06(-2.64%)
Aug 18, 2020 2.233 2.233 2.176 2.190 9,825 +0.00(+0.01%)
Aug 17, 2020 2.276 2.276 2.190 2.190 15,085 -0.00(-0.01%)
Aug 14, 2020 2.204 2.233 2.190 2.190 3,748 -0.04(-1.93%)
Aug 13, 2020 2.291 2.291 2.205 2.233 1,744 +0.00(+0.00%)
Aug 12, 2020 2.320 2.320 2.190 2.233 10,264 -0.06(-2.52%)
Aug 11, 2020 2.233 2.334 2.190 2.291 16,623 -0.01(-0.63%)
Aug 10, 2020 2.363 2.363 2.190 2.305 18,710 -0.07(-3.03%)
Aug 07, 2020 2.392 2.435 2.262 2.377 6,246 +0.09(+3.89%)
Aug 06, 2020 2.386 2.432 2.233 2.288 13,567 -0.09(-3.75%)
Aug 05, 2020 2.320 2.449 2.320 2.377 10,093 +0.07(+3.12%)
Aug 04, 2020 2.392 2.464 2.291 2.305 8,217 -0.09(-3.61%)
Aug 03, 2020 2.406 2.435 2.377 2.392 6,393 -0.09(-3.49%)
Jul 31, 2020 2.651 2.665 2.464 2.478 5,205 -0.10(-3.88%)
Jul 30, 2020 2.593 2.593 2.464 2.578 9,558 -0.02(-0.58%)
Jul 29, 2020 2.507 2.622 2.507 2.593 1,994 +0.09(+3.45%)
Jul 28, 2020 2.471 2.608 2.464 2.507 3,101 +0.03(+1.16%)
Jul 27, 2020 2.478 2.499 2.464 2.478 4,098 +0.10(+4.24%)
Jul 24, 2020 2.521 2.665 2.377 2.377 3,678 -0.14(-5.71%)
Jul 23, 2020 2.521 2.521 2.478 2.521 2,606 -0.05(-2.11%)
Jul 22, 2020 2.522 2.673 2.522 2.576 3,743 -0.00(-0.13%)
Jul 21, 2020 2.521 2.781 2.478 2.579 2,716 -0.06(-2.19%)
Jul 20, 2020 2.521 2.680 2.478 2.637 4,239 +0.03(+1.17%)
Jul 17, 2020 2.651 2.688 2.565 2.606 3,123 +0.04(+1.62%)
Jul 16, 2020 2.521 2.723 2.507 2.565 3,747 +0.03(+1.14%)
Jul 15, 2020 2.464 2.694 2.464 2.536 6,027 -0.06(-2.22%)
Jul 14, 2020 2.399 2.593 2.399 2.593 6,638 +0.07(+2.86%)
Jul 13, 2020 2.377 2.737 2.377 2.521 10,497 -0.01(-0.57%)
Jul 10, 2020 2.637 2.709 2.478 2.536 6,940 -0.10(-3.83%)
Jul 09, 2020 2.536 2.709 2.377 2.637 10,247 +0.10(+3.76%)
Jul 08, 2020 2.608 2.608 2.334 2.541 4,138 -0.10(-3.62%)
Jul 07, 2020 2.752 2.752 2.536 2.637 2,737 -0.04(-1.62%)
Jul 06, 2020 2.637 2.783 2.637 2.680 2,840 +0.04(+1.64%)
Jul 02, 2020 2.680 3.026 2.622 2.637 14,436 -0.03(-1.09%)
Jul 01, 2020 2.637 2.709 2.464 2.666 14,363 +0.03(+1.09%)
Jun 30, 2020 2.680 2.809 2.334 2.637 17,109 -0.12(-4.18%)
Jun 29, 2020 2.954 3.069 2.752 2.752 14,531 -0.38(-12.18%)
Jun 26, 2020 3.285 3.285 3.040 3.134 2,221 -0.15(-4.61%)
Jun 25, 2020 2.867 3.354 2.867 3.285 6,658 -0.03(-0.86%)
Jun 24, 2020 3.371 3.380 3.289 3.313 1,469 -0.19(-5.36%)
Jun 23, 2020 3.083 3.674 3.083 3.501 13,438 +0.30(+9.46%)
Jun 22, 2020 3.832 3.832 3.170 3.198 12,590 -0.40(-11.20%)
Jun 19, 2020 3.674 3.897 3.602 3.602 17,351 -0.29(-7.41%)
Jun 18, 2020 3.429 3.933 3.429 3.890 16,580 +0.52(+15.38%)
Jun 17, 2020 3.320 3.436 3.271 3.371 4,827 +0.12(+3.54%)
Jun 16, 2020 3.285 4.121 3.199 3.256 12,094 +0.05(+1.47%)
Jun 15, 2020 3.040 3.242 3.040 3.209 5,572 +0.17(+5.56%)
Jun 12, 2020 3.170 3.170 3.040 3.040 5,622 +0.01(+0.48%)
Jun 11, 2020 3.198 3.227 2.925 3.026 19,244 -0.16(-4.98%)
Jun 10, 2020 3.098 3.631 3.026 3.184 11,502 +0.12(+3.76%)
Jun 09, 2020 3.256 3.631 3.069 3.069 21,260 -0.01(-0.47%)
Jun 08, 2020 3.184 3.299 2.954 3.083 22,710 +0.20(+7.00%)
Jun 05, 2020 2.680 2.896 2.608 2.882 18,948 +0.20(+7.53%)
Jun 04, 2020 2.550 2.723 2.478 2.680 13,024 -0.03(-1.06%)
Jun 03, 2020 2.521 2.709 2.499 2.709 10,329 +0.16(+6.21%)
Jun 02, 2020 2.665 2.665 2.521 2.550 7,337 -0.04(-1.66%)
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.