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 (%)
Apr 30, 2021 17.74 17.74 17.74 157 +0.00(+0.00%)
Apr 29, 2021 17.74 17.74 17.74 17.74 318 +0.12(+0.69%)
Apr 28, 2021 17.62 17.62 17.62 2 +0.00(+0.00%)
Apr 27, 2021 17.99 17.99 17.62 17.62 2,413 -0.82(-4.46%)
Apr 26, 2021 18.18 18.66 17.95 18.44 3,824 -0.45(-2.40%)
Apr 23, 2021 18.89 18.89 18.89 449 +0.38(+2.04%)
Apr 22, 2021 17.59 18.51 16.71 18.51 6,654 -0.15(-0.79%)
Apr 21, 2021 18.48 18.85 18.48 18.66 2,900 +0.18(+1.00%)
Apr 20, 2021 18.48 19.55 18.02 18.48 6,739 +0.18(+1.01%)
Apr 19, 2021 17.80 18.51 17.77 18.29 4,632 +0.48(+2.69%)
Apr 16, 2021 15.48 18.11 15.48 17.81 83,751 +2.44(+15.88%)
Apr 15, 2021 15.37 15.37 15.37 85 +0.00(+0.00%)
Apr 14, 2021 15.37 15.37 15.37 15.37 150 -0.11(-0.72%)
Apr 12, 2021 15.48 15.48 15.48 0 +0.00(+0.00%)
Apr 09, 2021 14.93 15.48 14.92 15.48 2,706 +0.61(+4.12%)
Apr 08, 2021 15.19 15.19 14.87 14.87 1,353 -0.28(-1.85%)
Apr 07, 2021 15.15 15.15 15.15 15.15 676 -0.01(-0.05%)
Apr 06, 2021 15.16 15.16 15.16 15.16 135 -0.18(-1.16%)
Apr 05, 2021 15.34 15.34 15.34 15.34 270 -0.17(-1.10%)
Apr 01, 2021 15.51 15.51 15.51 15.51 541 +0.68(+4.59%)
Mar 31, 2021 14.83 14.83 14.83 14.83 270 +0.02(+0.14%)
Mar 29, 2021 14.81 14.81 14.81 0 +0.00(+0.00%)
Mar 26, 2021 14.83 14.83 14.81 14.81 1,353 +0.00(+0.01%)
Mar 25, 2021 15.16 15.16 14.80 14.80 1,215 -0.35(-2.34%)
Mar 24, 2021 15.16 15.16 15.16 15.16 511 +0.00(+0.02%)
Mar 22, 2021 15.16 15.16 15.16 0 +0.00(+0.00%)
Mar 19, 2021 14.79 15.16 14.79 15.16 270 +0.36(+2.47%)
Mar 18, 2021 14.79 14.79 14.78 14.79 2,029 -0.36(-2.38%)
Mar 17, 2021 15.15 15.15 15.15 15.15 150 -0.15(-0.97%)
Mar 16, 2021 15.30 15.30 15.30 13 +0.00(+0.00%)
Mar 15, 2021 15.30 15.30 15.30 15.30 736 +0.74(+5.08%)
Mar 12, 2021 14.60 14.60 14.56 14.56 270 -0.04(-0.25%)
Mar 11, 2021 14.56 14.60 14.56 14.60 4,406 +0.00(+0.00%)
Mar 10, 2021 14.60 14.60 14.60 14.60 1,367 +0.41(+2.86%)
Mar 09, 2021 14.19 14.28 14.19 14.19 501 +0.15(+1.05%)
Mar 08, 2021 14.04 14.04 14.04 14.04 219 +0.00(+0.00%)
Mar 05, 2021 14.04 14.04 14.04 14.04 135 +0.02(+0.16%)
Mar 04, 2021 14.02 14.02 14.02 14.02 346 +0.01(+0.10%)
Mar 03, 2021 14.01 14.01 14.01 14.01 430 -0.04(-0.26%)
Mar 02, 2021 13.75 14.04 13.68 14.04 1,997 -0.37(-2.56%)
Mar 01, 2021 14.49 14.60 14.41 14.41 999 +0.75(+5.46%)
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%)
Dec 01, 2020 9.457 9.457 9.201 9.378 1,781 +0.00(+0.00%)
Nov 30, 2020 9.378 9.378 9.378 9.378 1,375 +0.00(+0.00%)
Nov 27, 2020 9.378 9.378 9.378 55 +0.00(+0.00%)
Nov 25, 2020 9.378 9.378 9.378 195 +0.00(+0.00%)
Nov 24, 2020 8.706 9.378 8.136 9.378 3,173 +0.35(+3.84%)
Nov 23, 2020 9.746 9.818 9.031 9.031 2,640 -0.43(-4.50%)
Nov 20, 2020 9.457 9.457 9.457 9.457 692 -0.04(-0.38%)
Nov 19, 2020 9.493 9.493 9.493 9.493 422 +0.17(+1.86%)
Nov 18, 2020 9.320 9.320 9.320 12 +0.00(+0.00%)
Nov 17, 2020 8.677 9.338 8.345 9.320 4,909 -0.32(-3.30%)
Nov 16, 2020 9.630 9.666 9.623 9.637 4,892 +0.08(+0.83%)
Nov 13, 2020 9.565 9.565 9.544 9.558 692 +0.00(+0.00%)
Nov 12, 2020 9.558 9.558 9.558 1 +0.00(+0.00%)
Nov 11, 2020 9.085 9.558 9.085 9.558 723 -0.01(-0.08%)
Nov 10, 2020 9.168 9.565 9.168 9.565 1,299 +1.44(+17.78%)
Nov 09, 2020 8.121 8.121 8.121 130 +0.00(+0.00%)
Nov 06, 2020 8.764 8.764 8.121 8.121 2,077 -0.76(-8.54%)
Nov 05, 2020 8.879 8.879 8.879 2 +0.00(+0.00%)
Nov 03, 2020 8.879 8.879 8.879 0 +0.00(+0.00%)
Nov 02, 2020 8.879 8.879 8.879 5 +0.00(+0.00%)
Oct 30, 2020 8.879 8.879 8.879 95 +0.00(+0.00%)
Oct 29, 2020 8.735 9.024 8.735 8.879 2,000 +0.21(+2.41%)
Oct 28, 2020 8.670 8.670 8.670 8.670 576 +0.03(+0.33%)
Oct 27, 2020 8.620 8.641 8.620 8.641 860 -0.26(-2.92%)
Oct 26, 2020 8.901 8.901 8.901 8.901 595 -1.21(-11.93%)
Oct 23, 2020 10.81 10.81 10.11 10.11 969 -0.72(-6.67%)
Oct 22, 2020 11.91 11.91 10.83 10.83 4,718 -1.10(-9.26%)
Oct 21, 2020 11.35 12.61 10.86 11.93 7,605 +1.28(+12.04%)
Oct 20, 2020 10.65 10.65 10.65 155 +0.00(+0.00%)
Oct 19, 2020 10.66 10.66 10.65 10.65 642 +0.41(+4.04%)
Oct 16, 2020 10.59 10.59 10.15 10.24 3,425 -0.46(-4.26%)
Oct 15, 2020 10.69 10.69 10.69 779 +0.00(+0.00%)
Oct 14, 2020 10.70 11.76 10.48 10.69 12,092 +0.68(+6.79%)
Oct 13, 2020 9.389 10.01 9.389 10.01 642 +0.55(+5.85%)
Oct 12, 2020 9.460 9.460 9.460 1 +0.00(+0.00%)
Oct 09, 2020 9.460 9.460 9.460 9.460 428 +0.67(+7.57%)
Oct 08, 2020 8.794 8.794 8.794 2 +0.00(+0.00%)
Oct 07, 2020 8.023 8.794 7.918 8.794 1,709 +1.50(+20.56%)
Oct 06, 2020 8.422 8.422 7.182 7.294 2,810 -2.10(-22.39%)
Oct 05, 2020 9.354 9.399 9.354 9.399 570 +0.13(+1.35%)
Oct 02, 2020 9.319 9.319 9.274 9.274 1,427 +0.16(+1.73%)
Oct 01, 2020 9.116 9.116 9.116 1 +0.00(+0.00%)
Sep 30, 2020 9.116 9.116 9.116 5 +0.00(+0.00%)
Sep 29, 2020 9.116 9.116 9.116 71 +0.00(+0.00%)
Sep 28, 2020 7.736 9.116 7.182 9.116 1,504 +0.36(+4.08%)
Sep 24, 2020 8.759 8.759 8.759 0 +0.00(+0.00%)
Sep 23, 2020 8.759 8.759 8.759 7 +0.00(+0.00%)
Sep 22, 2020 8.654 8.759 8.654 8.759 716 -0.18(-1.96%)
Sep 17, 2020 8.934 8.934 8.934 0 +0.00(+0.00%)
Sep 16, 2020 8.934 8.934 8.934 8.934 356 -0.17(-1.85%)
Sep 15, 2020 9.102 9.102 9.102 9.102 373 +0.01(+0.10%)
Sep 14, 2020 9.095 9.095 9.093 9.093 713 +0.16(+1.78%)
Sep 11, 2020 8.934 8.934 8.934 8.934 570 +0.88(+10.92%)
Sep 08, 2020 8.055 8.055 8.055 0 -0.35(-4.13%)
Sep 04, 2020 8.394 8.401 8.394 8.401 428 +0.76(+10.00%)
Sep 03, 2020 7.645 7.645 7.638 7.638 1,498 +0.00(+0.00%)
Sep 02, 2020 8.233 8.233 7.631 7.638 3,188 -1.21(-13.70%)
Sep 01, 2020 8.044 8.850 7.953 8.850 2,948 -0.08(-0.94%)
Aug 31, 2020 8.619 8.934 8.514 8.934 1,298 +0.39(+4.51%)
Aug 27, 2020 8.549 8.549 8.549 0 +0.00(+0.00%)
Aug 25, 2020 8.549 8.549 8.549 0 +0.46(+5.63%)
Aug 24, 2020 8.093 8.093 8.093 8.093 144 -0.67(-7.60%)
Aug 20, 2020 8.759 8.759 8.759 0 +0.00(+0.00%)
Aug 19, 2020 8.759 8.759 8.759 72 +0.00(+0.00%)
Aug 18, 2020 8.759 8.759 8.759 8.759 580 +0.53(+6.47%)
Aug 17, 2020 8.226 8.226 8.226 1 +0.00(+0.00%)
Aug 14, 2020 8.233 8.233 8.226 8.226 285 +0.33(+4.17%)
Aug 10, 2020 7.897 7.897 7.897 0 +0.00(+0.00%)
Aug 06, 2020 7.897 7.897 7.897 0 +0.00(+0.00%)
Aug 05, 2020 7.897 7.897 7.897 29 +0.00(+0.00%)
Aug 04, 2020 7.897 7.897 7.897 78 +0.00(+0.00%)
Aug 03, 2020 7.897 7.897 7.897 14 +0.00(+0.00%)
Jul 31, 2020 7.897 7.897 7.897 156 +0.00(+0.00%)
Jul 30, 2020 7.897 7.897 7.897 1 +0.00(+0.00%)
Jul 29, 2020 7.897 7.897 7.897 245 +0.00(+0.00%)
Jul 28, 2020 7.897 7.897 7.897 7.897 328 -0.09(-1.14%)
Jul 27, 2020 7.988 7.988 7.988 7.988 261 -0.06(-0.68%)
Jul 24, 2020 8.044 8.044 8.043 8.043 285 -0.00(-0.01%)
Jul 23, 2020 8.044 8.044 8.044 8.044 155 +0.16(+2.04%)
Jul 22, 2020 7.778 7.883 7.778 7.883 1,863 -0.09(-1.10%)
Jul 21, 2020 8.184 8.233 7.918 7.971 1,772 -1.26(-13.68%)
Jul 20, 2020 8.877 9.546 8.877 9.234 8,267 +1.17(+14.46%)
Jul 17, 2020 8.017 8.067 8.017 8.067 1,185 +0.14(+1.70%)
Jul 16, 2020 8.101 8.101 7.932 7.932 956 +0.17(+2.17%)
Jul 15, 2020 7.764 7.764 7.764 7.764 268 +0.34(+4.55%)
Jul 14, 2020 7.399 7.426 7.399 7.426 1,470 -0.68(-8.41%)
Jul 13, 2020 8.108 8.108 8.108 8.108 4,040 +0.01(+0.17%)
Jul 09, 2020 8.094 8.094 8.094 0 +0.00(+0.00%)
Jul 08, 2020 8.094 8.094 8.094 103 +0.00(+0.00%)
Jul 02, 2020 8.094 8.094 8.094 0 +0.00(+0.00%)
Jul 01, 2020 8.094 8.094 8.094 8.094 593 -0.01(-0.08%)
Jun 25, 2020 8.101 8.101 8.101 0 -0.68(-7.69%)
Jun 22, 2020 8.776 8.776 8.776 0 +0.00(+0.00%)
Jun 18, 2020 8.776 8.776 8.776 0 +0.00(+0.00%)
Jun 16, 2020 8.776 8.776 8.776 0 +0.00(+0.00%)
Jun 11, 2020 8.776 8.776 8.776 0 -0.68(-7.14%)
Jun 10, 2020 9.451 9.451 9.451 146 +0.00(+0.00%)
Jun 09, 2020 9.451 9.451 9.451 859 +0.00(+0.00%)
Jun 08, 2020 9.654 9.654 9.451 9.451 3,206 +0.68(+7.69%)
Jun 05, 2020 8.979 8.979 8.776 8.776 1,481 -0.20(-2.26%)
Jun 04, 2020 9.316 9.316 8.979 8.979 888 -0.93(-9.40%)
Jun 03, 2020 9.910 9.910 9.910 69 +0.00(+0.00%)
May 29, 2020 9.910 9.910 9.910 0 +1.13(+12.92%)
May 26, 2020 8.776 8.776 8.776 0 -0.50(-5.39%)
May 22, 2020 9.276 9.276 9.276 9.276 148 +0.80(+9.48%)
May 21, 2020 8.472 8.472 8.472 8.472 296 -0.64(-7.04%)
May 20, 2020 9.114 9.114 9.114 9.114 148 +0.00(+0.00%)
May 19, 2020 9.114 9.114 9.114 9.114 296 +0.64(+7.57%)
May 18, 2020 8.472 8.472 8.472 10 +0.00(+0.00%)
May 15, 2020 8.472 8.472 8.472 8.472 740 +0.07(+0.88%)
May 13, 2020 8.398 8.398 8.398 0 -1.05(-11.14%)
May 11, 2020 9.451 9.451 9.451 0 +0.00(+0.00%)
May 06, 2020 9.451 9.451 9.451 0 +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.