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

Medalist Diversified REIT Inc Series A (NQ: MDRRP )

24.74 +0.44 (+1.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Feb 26, 2021 13.68 13.68 13.67 13.67 541 -0.93(-6.38%)
Feb 25, 2021 14.60 14.60 14.60 14.60 676 +0.00(+0.00%)
Feb 24, 2021 14.60 14.60 14.60 14.60 1,407 +0.00(+0.00%)
Feb 23, 2021 14.41 14.60 14.04 14.60 1,634 +0.00(+0.00%)
Feb 22, 2021 14.60 14.60 14.60 14.60 1,896 +0.00(+0.00%)
Feb 19, 2021 14.60 14.60 14.60 14.60 135 +0.00(+0.03%)
Feb 18, 2021 14.59 14.59 14.59 14.59 135 -0.18(-1.23%)
Feb 17, 2021 14.77 14.77 14.62 14.77 1,630 -0.18(-1.24%)
Feb 16, 2021 14.86 14.96 14.77 14.96 1,219 +0.54(+3.76%)
Feb 12, 2021 14.91 14.91 14.42 14.42 676 -0.49(-3.28%)
Feb 11, 2021 14.91 14.91 14.91 202 +0.00(+0.00%)
Feb 10, 2021 14.71 14.91 14.71 14.91 2,014 -0.32(-2.09%)
Feb 09, 2021 14.87 15.23 14.87 15.23 1,163 -0.15(-0.96%)
Feb 08, 2021 15.37 15.37 15.37 15.37 353 -0.04(-0.24%)
Feb 05, 2021 15.44 15.54 14.78 15.41 5,817 -0.82(-5.07%)
Feb 04, 2021 15.99 16.23 15.99 16.23 746 -0.01(-0.08%)
Feb 03, 2021 16.25 16.25 16.25 18 +0.00(+0.00%)
Feb 02, 2021 15.79 16.25 14.91 16.25 2,361 +0.01(+0.03%)
Feb 01, 2021 15.48 16.24 14.78 16.24 1,933 -0.02(-0.12%)
Jan 29, 2021 15.89 16.26 15.52 16.26 1,894 +0.74(+4.76%)
Jan 28, 2021 15.89 15.89 15.52 15.52 1,435 +0.00(+0.00%)
Jan 27, 2021 14.80 15.87 14.80 15.52 6,869 -0.18(-1.15%)
Jan 26, 2021 15.88 15.88 14.51 15.70 6,906 -0.29(-1.81%)
Jan 25, 2021 15.81 16.24 14.43 15.99 6,546 +0.19(+1.23%)
Jan 22, 2021 14.80 15.80 14.80 15.80 2,770 +0.64(+4.19%)
Jan 21, 2021 14.80 15.16 13.73 15.16 11,665 -0.54(-3.45%)
Jan 20, 2021 14.44 15.88 14.21 15.70 6,848 +1.80(+12.99%)
Jan 19, 2021 14.11 14.44 13.90 13.90 8,055 -0.54(-3.75%)
Jan 15, 2021 13.69 14.79 13.69 14.44 3,047 +1.28(+9.71%)
Jan 14, 2021 12.99 15.16 12.98 13.16 12,847 +0.17(+1.33%)
Jan 13, 2021 12.22 12.99 12.22 12.99 5,928 +0.72(+5.89%)
Jan 12, 2021 12.31 12.31 11.56 12.27 4,716 +0.18(+1.49%)
Jan 11, 2021 12.08 12.08 12.08 218 +0.00(+0.00%)
Jan 08, 2021 9.941 12.99 9.941 12.08 17,315 +2.16(+21.74%)
Jan 07, 2021 9.926 9.926 9.926 1 +0.00(+0.00%)
Jan 06, 2021 9.926 9.926 9.926 13 +0.00(+0.00%)
Jan 05, 2021 10.82 11.26 9.746 9.926 5,230 -0.17(-1.72%)
Jan 04, 2021 10.10 10.10 10.06 10.10 2,129 +0.35(+3.63%)
Dec 31, 2020 9.746 9.746 9.746 10,858 -0.08(-0.81%)
Dec 30, 2020 9.652 9.919 9.193 9.825 10,858 +0.44(+4.69%)
Dec 29, 2020 9.421 9.421 8.865 9.385 6,179 +0.10(+1.09%)
Dec 28, 2020 9.572 10.09 9.284 9.284 4,328 -0.28(-2.93%)
Dec 24, 2020 9.564 9.564 9.564 9.564 138 -0.18(-1.87%)
Dec 23, 2020 9.746 9.746 9.565 9.746 782 -0.35(-3.43%)
Dec 22, 2020 10.09 10.09 10.09 1 +0.00(+0.00%)
Dec 21, 2020 9.457 10.09 9.457 10.09 569 +0.59(+6.20%)
Dec 18, 2020 9.529 9.529 9.457 9.503 1,385 -0.03(-0.28%)
Dec 17, 2020 9.572 9.572 9.276 9.529 7,543 -0.32(-3.30%)
Dec 16, 2020 10.10 10.24 9.497 9.854 3,381 +0.29(+3.02%)
Dec 15, 2020 9.262 9.565 9.240 9.565 1,230 +0.40(+4.33%)
Dec 14, 2020 9.168 9.168 9.168 9.168 450 +0.14(+1.60%)
Dec 11, 2020 9.168 9.168 9.024 9.024 1,800 -0.37(-3.92%)
Dec 10, 2020 9.168 9.493 9.096 9.392 3,414 +0.30(+3.25%)
Dec 09, 2020 9.962 10.01 8.302 9.096 16,568 -1.54(-14.46%)
Dec 08, 2020 9.825 10.63 8.843 10.63 7,302 +0.83(+8.47%)
Dec 07, 2020 9.349 9.825 9.313 9.803 2,077 +0.49(+5.27%)
Dec 04, 2020 9.471 9.471 8.865 9.313 3,878 +0.27(+3.04%)
Dec 03, 2020 9.241 9.241 9.038 9.038 1,436 -0.34(-3.62%)
Dec 02, 2020 9.305 9.378 9.305 9.378 786 +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.