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 (%)
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%)
Jun 01, 2020 2.665 2.665 2.593 2.593 1,947 -0.06(-2.18%)
May 29, 2020 2.521 2.651 2.464 2.651 4,997 +0.13(+5.14%)
May 28, 2020 2.644 2.735 2.478 2.521 8,180 -0.01(-0.57%)
May 27, 2020 2.478 2.683 2.262 2.536 7,802 +0.01(+0.57%)
May 26, 2020 2.449 2.651 2.449 2.521 11,484 +0.04(+1.74%)
May 22, 2020 2.507 2.507 2.420 2.478 3,400 -0.01(-0.58%)
May 21, 2020 2.579 2.737 2.377 2.493 9,358 -0.23(-8.46%)
May 20, 2020 2.622 3.069 2.493 2.723 13,045 +0.14(+5.59%)
May 19, 2020 2.487 3.256 2.190 2.579 10,682 +0.07(+2.63%)
May 18, 2020 2.608 2.622 2.176 2.513 9,355 +0.08(+3.15%)
May 15, 2020 2.510 2.563 2.392 2.436 2,359 +0.00(+0.06%)
May 14, 2020 2.420 2.449 2.161 2.435 11,545 -0.01(-0.30%)
May 13, 2020 2.425 2.442 2.348 2.442 1,981 -0.01(-0.29%)
May 12, 2020 2.392 2.651 2.363 2.449 10,230 -0.01(-0.58%)
May 11, 2020 2.622 2.665 2.464 2.464 4,798 -0.16(-6.00%)
May 08, 2020 2.511 2.680 2.511 2.621 4,233 +0.03(+1.06%)
May 07, 2020 2.493 2.593 2.435 2.593 7,112 +0.14(+5.88%)
May 06, 2020 2.377 2.493 2.233 2.449 22,445 +0.14(+6.25%)
May 05, 2020 2.449 2.539 2.233 2.305 15,735 -0.19(-7.51%)
May 04, 2020 2.521 2.521 2.478 2.493 4,514 +0.03(+1.17%)
May 01, 2020 2.579 2.593 2.464 2.464 3,123 -0.13(-5.00%)
Apr 30, 2020 2.565 2.637 2.536 2.593 4,995 +0.14(+5.88%)
Apr 29, 2020 2.449 2.809 2.449 2.449 14,613 +0.00(+0.00%)
Apr 28, 2020 2.608 2.608 2.161 2.449 14,576 -0.03(-1.16%)
Apr 27, 2020 2.276 2.507 2.190 2.478 43,862 +0.30(+13.91%)
Apr 24, 2020 2.305 2.305 2.031 2.176 9,578 -0.06(-2.71%)
Apr 23, 2020 2.233 2.376 2.187 2.236 7,260 +0.06(+2.78%)
Apr 22, 2020 2.161 2.233 2.060 2.176 5,912 +0.00(+0.01%)
Apr 21, 2020 2.118 2.190 2.104 2.175 7,593 +0.05(+2.57%)
Apr 20, 2020 2.145 2.275 2.017 2.121 18,270 +0.10(+5.14%)
Apr 17, 2020 2.305 2.305 2.017 2.017 9,023 -0.12(-5.41%)
Apr 16, 2020 2.147 2.377 2.118 2.132 6,080 -0.01(-0.34%)
Apr 15, 2020 2.363 2.363 2.140 2.140 13,773 +0.05(+2.41%)
Apr 14, 2020 2.435 2.435 2.060 2.089 9,810 -0.35(-14.20%)
Apr 13, 2020 2.521 2.565 2.392 2.435 8,536 +0.14(+6.29%)
Apr 09, 2020 2.449 2.676 2.216 2.291 6,316 -0.01(-0.50%)
Apr 08, 2020 2.190 2.406 1.988 2.302 15,800 +0.23(+10.97%)
Apr 07, 2020 2.017 2.118 2.017 2.075 5,728 +0.06(+2.86%)
Apr 06, 2020 2.161 2.291 1.844 2.017 8,605 +0.17(+9.37%)
Apr 03, 2020 2.219 2.219 1.844 1.844 8,190 -0.10(-5.19%)
Apr 02, 2020 2.204 2.579 1.945 1.945 13,640 -0.52(-21.05%)
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.