Skip to main content

Medalist Diversified REIT Inc (NQ: MDRR )

12.27 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 12.12 12.45 12.02 12.27 10,701 +0.00(+0.04%)
Oct 14, 2024 12.05 12.49 12.05 12.27 6,789 +0.03(+0.20%)
Oct 11, 2024 12.17 12.24 12.17 12.24 690 -0.10(-0.81%)
Oct 10, 2024 12.37 12.37 12.28 12.34 930 -0.13(-1.08%)
Oct 09, 2024 12.25 12.55 12.02 12.47 5,932 +0.46(+3.87%)
Oct 08, 2024 12.30 12.31 12.01 12.01 7,789 -0.24(-1.96%)
Oct 07, 2024 12.25 12.65 12.25 12.25 9,158 -0.15(-1.21%)
Oct 04, 2024 12.25 12.40 12.25 12.40 2,555 +0.39(+3.25%)
Oct 02, 2024 12.01 73 +0.00(+0.00%)
Oct 01, 2024 12.01 12.01 12.01 12.01 740 +0.00(+0.00%)
Sep 30, 2024 12.06 12.30 12.01 12.01 14,775 +0.05(+0.42%)
Sep 27, 2024 12.02 12.06 11.96 11.96 3,730 -0.09(-0.75%)
Sep 26, 2024 12.14 12.14 12.05 12.05 2,142 -0.24(-1.95%)
Sep 25, 2024 12.21 12.39 12.03 12.29 10,192 +0.03(+0.24%)
Sep 24, 2024 12.25 12.26 12.25 12.26 1,234 +0.09(+0.72%)
Sep 23, 2024 12.59 12.59 12.03 12.17 2,605 -0.45(-3.55%)
Sep 20, 2024 12.25 12.75 12.23 12.62 4,991 +0.36(+2.94%)
Sep 19, 2024 12.27 12.27 12.26 12.26 613 -0.09(-0.73%)
Sep 18, 2024 12.45 12.75 12.35 12.35 3,821 -0.40(-3.14%)
Sep 17, 2024 12.50 12.75 12.25 12.75 7,082 +0.01(+0.08%)
Sep 16, 2024 12.54 12.74 12.35 12.74 2,432 +0.59(+4.86%)
Sep 13, 2024 12.05 12.15 12.05 12.15 7,018 -0.10(-0.82%)
Sep 12, 2024 12.17 12.45 12.07 12.25 6,732 +0.00(+0.00%)
Sep 11, 2024 12.05 12.25 12.05 12.25 693 +0.20(+1.66%)
Sep 10, 2024 12.43 12.43 12.05 12.05 3,807 -0.19(-1.55%)
Sep 09, 2024 12.35 12.60 12.07 12.24 12,312 -0.49(-3.85%)
Sep 06, 2024 12.27 12.75 12.21 12.73 12,411 +0.48(+3.93%)
Sep 05, 2024 12.31 12.75 12.20 12.25 9,624 -0.50(-3.93%)
Sep 04, 2024 12.59 12.80 12.40 12.75 8,499 -0.15(-1.16%)
Sep 03, 2024 12.95 12.95 12.65 12.90 987 +0.40(+3.20%)
Aug 30, 2024 12.15 12.50 12.15 12.50 6,102 +0.38(+3.14%)
Aug 29, 2024 12.44 12.65 12.00 12.12 17,353 -0.48(-3.81%)
Aug 28, 2024 12.35 12.60 12.35 12.60 608 -0.18(-1.41%)
Aug 27, 2024 12.78 12.78 12.78 12.78 348 +0.68(+5.61%)
Aug 26, 2024 12.70 12.70 12.06 12.10 8,131 -0.46(-3.65%)
Aug 23, 2024 12.35 12.56 12.26 12.56 1,484 +0.23(+1.87%)
Aug 22, 2024 12.33 12.33 12.33 12.33 237 +0.04(+0.28%)
Aug 21, 2024 12.29 12.29 12.29 12.29 646 -0.11(-0.85%)
Aug 20, 2024 12.30 12.40 12.18 12.40 5,003 +0.07(+0.57%)
Aug 19, 2024 12.26 12.50 12.05 12.33 8,098 +0.08(+0.65%)
Aug 16, 2024 12.25 12.25 12.25 12.25 648 +0.10(+0.82%)
Aug 15, 2024 12.05 12.16 12.05 12.15 26,390 +0.07(+0.58%)
Aug 14, 2024 12.24 12.25 12.07 12.08 6,274 -0.05(-0.41%)
Aug 13, 2024 11.38 12.13 11.38 12.13 8,809 +0.54(+4.66%)
Aug 12, 2024 11.21 11.90 11.21 11.59 7,318 +0.25(+2.20%)
Aug 09, 2024 11.34 11.34 11.34 11.34 547 +0.10(+0.89%)
Aug 08, 2024 11.26 11.53 11.24 11.24 6,714 -0.08(-0.71%)
Aug 07, 2024 11.32 11.32 11.32 11.32 286 -0.13(-1.14%)
Aug 06, 2024 11.43 11.45 11.43 11.45 3,188 -0.01(-0.09%)
Aug 05, 2024 11.52 11.52 11.25 11.46 2,328 -0.06(-0.52%)
Aug 02, 2024 11.52 11.52 11.52 11.52 989 +0.00(+0.00%)
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.