Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

12.25 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 12.40 12.53 12.03 12.25 26,851 -0.11(-0.89%)
Jul 15, 2024 12.17 12.50 12.01 12.36 8,793 -0.22(-1.75%)
Jul 12, 2024 12.20 12.98 12.20 12.58 8,917 +0.26(+2.11%)
Jul 11, 2024 12.15 12.62 12.00 12.32 19,145 +0.07(+0.57%)
Jul 10, 2024 12.20 13.44 12.00 12.25 16,833 +0.51(+4.34%)
Jul 09, 2024 11.71 12.04 11.53 11.74 10,469 -0.01(-0.08%)
Jul 08, 2024 11.70 12.87 11.51 11.75 18,752 -0.26(-2.17%)
Jul 05, 2024 11.51 12.37 11.51 12.01 6,477 -1.14(-8.67%)
Jul 03, 2024 11.79 14.95 11.79 13.15 7,397 +7.16(+119.53%)
Jul 02, 2024 5.760 6.000 5.700 5.990 19,840 +0.23(+3.99%)
Jul 01, 2024 5.850 6.049 5.760 5.760 12,068 -0.00(-0.00%)
Jun 27, 2024 5.760 300 -0.04(-0.71%)
Jun 26, 2024 5.770 5.801 5.761 5.801 1,291 +0.00(+0.09%)
Jun 25, 2024 5.770 5.796 5.760 5.796 5,548 +0.03(+0.45%)
Jun 24, 2024 5.760 5.950 5.720 5.770 13,431 +0.01(+0.17%)
Jun 21, 2024 5.760 5.900 5.730 5.760 22,454 -0.12(-2.04%)
Jun 20, 2024 5.760 6.030 5.750 5.880 15,427 +0.01(+0.11%)
Jun 18, 2024 5.900 5.900 5.750 5.874 9,362 -0.05(-0.77%)
Jun 17, 2024 6.030 6.030 5.840 5.919 12,083 +0.01(+0.16%)
Jun 14, 2024 5.850 5.910 5.840 5.910 16,226 +0.01(+0.17%)
Jun 13, 2024 5.900 5.900 5.900 5.900 8,020 +0.19(+3.32%)
Jun 12, 2024 5.710 5.770 5.710 5.710 1,129 -0.04(-0.69%)
Jun 11, 2024 5.700 5.750 5.700 5.750 1,519 +0.05(+0.88%)
Jun 10, 2024 5.820 5.830 5.700 5.700 5,850 -0.13(-2.23%)
Jun 05, 2024 5.830 121 -0.06(-1.02%)
Jun 04, 2024 5.890 5.890 5.890 5.890 548 +0.00(+0.00%)
Jun 03, 2024 5.900 5.905 5.820 5.890 3,954 +0.07(+1.20%)
May 31, 2024 5.830 5.830 5.820 5.820 524 -0.06(-1.02%)
May 30, 2024 5.950 5.950 5.880 5.880 4,748 +0.00(+0.00%)
May 29, 2024 5.850 5.880 5.850 5.880 1,025 +0.03(+0.51%)
May 28, 2024 5.900 5.900 5.795 5.850 1,082 -0.03(-0.51%)
May 24, 2024 5.800 5.900 5.797 5.880 19,833 +0.08(+1.46%)
May 23, 2024 5.710 5.800 5.452 5.795 14,368 +0.01(+0.09%)
May 22, 2024 5.620 5.880 5.549 5.790 12,199 +0.15(+2.66%)
May 21, 2024 5.640 5.640 5.640 5.640 2,234 -0.01(-0.18%)
May 20, 2024 5.600 5.650 5.550 5.650 3,025 +0.12(+2.26%)
May 17, 2024 5.630 5.690 5.525 5.525 50,768 +0.07(+1.37%)
May 16, 2024 5.590 5.590 5.450 5.450 4,014 -0.13(-2.42%)
May 15, 2024 5.600 5.610 5.525 5.585 3,693 -0.01(-0.27%)
May 14, 2024 5.470 5.600 5.470 5.600 2,590 +0.06(+1.08%)
May 13, 2024 5.450 5.570 5.450 5.540 2,943 -0.01(-0.19%)
May 10, 2024 5.590 5.600 5.550 5.550 3,070 -0.05(-0.89%)
May 09, 2024 5.580 5.600 5.490 5.600 4,065 +0.15(+2.75%)
May 08, 2024 5.450 5.450 5.450 5.450 687 +0.00(+0.00%)
May 07, 2024 5.450 5.493 5.450 5.450 4,173 -0.01(-0.18%)
May 06, 2024 5.450 5.460 5.450 5.460 5,576 -0.08(-1.45%)
May 03, 2024 5.650 5.650 5.517 5.540 1,021 +0.03(+0.63%)
May 02, 2024 5.460 5.510 5.450 5.506 1,630 +0.05(+0.93%)
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.