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 )

24.30 UNCHANGED
Last Price Updated: 11:18 AM EDT, May 16, 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 22, 2022 17.31 0 +0.00(+0.00%)
Apr 18, 2022 17.31 14 -0.41(-2.33%)
Apr 14, 2022 17.72 17.72 17.72 17.72 121 +0.06(+0.33%)
Apr 12, 2022 17.66 234 -0.73(-3.98%)
Apr 11, 2022 17.72 18.39 17.72 18.39 751 +0.64(+3.58%)
Apr 08, 2022 17.72 17.76 17.72 17.76 581 +0.06(+0.34%)
Apr 06, 2022 17.70 129 -0.81(-4.37%)
Apr 04, 2022 18.51 3 +2.18(+13.34%)
Mar 22, 2022 16.33 0 +0.22(+1.37%)
Mar 21, 2022 15.97 16.11 15.97 16.11 283 +0.00(+0.00%)
Mar 17, 2022 16.11 31 +0.36(+2.30%)
Mar 16, 2022 16.07 16.07 15.74 15.74 940 -0.34(-2.10%)
Mar 14, 2022 16.08 16 +0.14(+0.90%)
Mar 11, 2022 16.10 16.10 15.94 15.94 404 -0.17(-1.04%)
Mar 08, 2022 16.11 248 +0.00(+0.00%)
Mar 07, 2022 16.71 16.71 16.10 16.11 2,610 -1.55(-8.80%)
Feb 24, 2022 17.66 2 +0.35(+2.00%)
Feb 23, 2022 16.85 17.31 16.85 17.31 8,744 +0.75(+4.52%)
Feb 22, 2022 16.91 17.07 16.57 16.57 1,707 +0.05(+0.28%)
Feb 16, 2022 16.52 0 -0.01(-0.09%)
Feb 14, 2022 16.53 193 -0.38(-2.24%)
Feb 11, 2022 17.15 17.15 16.91 16.91 743 -0.25(-1.48%)
Feb 09, 2022 17.17 0 -0.03(-0.16%)
Feb 08, 2022 17.19 17.19 17.19 17.19 699 +0.00(+0.00%)
Jan 31, 2022 17.19 139 -0.69(-3.88%)
Jan 28, 2022 17.89 17.89 17.89 17.89 248 +0.39(+2.22%)
Jan 26, 2022 17.50 1 +0.57(+3.38%)
Jan 24, 2022 16.93 54 -0.26(-1.50%)
Jan 20, 2022 17.19 54 -0.92(-5.07%)
Jan 19, 2022 17.72 18.10 17.72 18.10 1,127 +0.26(+1.44%)
Jan 12, 2022 17.85 16 +0.44(+2.55%)
Jan 11, 2022 16.92 17.44 16.54 17.40 3,350 +0.48(+2.84%)
Jan 10, 2022 17.32 17.32 16.92 16.92 771 -0.47(-2.72%)
Jan 07, 2022 17.43 17.43 17.39 17.39 557 -0.29(-1.65%)
Jan 06, 2022 17.69 17.69 17.12 17.69 1,468 +0.77(+4.56%)
Jan 05, 2022 16.73 16.91 16.55 16.91 2,812 +0.39(+2.33%)
Jan 04, 2022 16.54 16.56 15.74 16.53 8,146 +0.00(+0.00%)
Jan 03, 2022 17.12 17.70 15.74 16.53 26,089 -0.77(-4.46%)
Dec 31, 2021 17.02 17.55 16.92 17.30 10,216 -0.13(-0.75%)
Dec 30, 2021 17.69 17.69 17.32 17.43 3,013 +0.16(+0.94%)
Dec 28, 2021 17.27 17.27 17.27 0 -0.05(-0.27%)
Dec 27, 2021 17.91 17.91 17.20 17.32 10,651 -0.54(-3.04%)
Dec 23, 2021 18.18 18.18 17.83 17.86 3,088 +0.01(+0.04%)
Dec 14, 2021 17.85 17.85 17.85 0 -1.50(-7.76%)
Dec 09, 2021 19.35 19.35 19.35 40 +0.86(+4.63%)
Dec 01, 2021 18.50 18.50 18.50 0 +0.01(+0.04%)
Nov 22, 2021 18.49 18.49 18.49 3 +0.39(+2.13%)
Nov 17, 2021 18.10 18.10 18.10 1 +0.43(+2.41%)
Nov 15, 2021 17.68 17.68 17.68 1 -0.43(-2.35%)
Nov 12, 2021 17.95 18.10 17.59 18.10 1,793 -0.24(-1.29%)
Nov 11, 2021 18.34 18.34 18.34 18.34 604 +0.46(+2.55%)
Nov 09, 2021 17.91 17.91 17.83 17.88 698 -0.22(-1.22%)
Nov 08, 2021 18.08 18.10 18.08 18.10 736 +0.19(+1.05%)
Nov 05, 2021 17.91 17.91 17.91 17.91 335 +0.09(+0.49%)
Nov 04, 2021 17.83 17.83 17.83 17.83 162 -0.59(-3.21%)
Nov 03, 2021 18.42 18.42 18.42 18.42 639 +0.65(+3.68%)
Nov 02, 2021 18.10 18.10 17.76 17.76 617 -0.14(-0.79%)
Oct 28, 2021 17.91 17.91 17.91 290 -0.06(-0.35%)
Oct 22, 2021 17.97 17.97 17.97 78 -0.03(-0.17%)
Oct 21, 2021 17.70 18.04 17.70 18.00 1,782 +0.42(+2.37%)
Oct 20, 2021 17.59 17.59 17.59 17.59 285 -0.39(-2.18%)
Oct 19, 2021 17.91 17.98 17.91 17.98 1,038 +0.45(+2.59%)
Oct 18, 2021 17.80 17.83 17.50 17.52 3,828 -0.58(-3.19%)
Oct 15, 2021 18.10 18.10 18.10 18.10 1,321 +0.35(+1.95%)
Oct 14, 2021 18.09 18.09 17.75 17.75 1,463 -0.32(-1.79%)
Oct 13, 2021 18.08 18.08 18.08 18.08 136 +0.36(+2.04%)
Oct 12, 2021 18.13 18.13 17.72 17.72 2,821 -0.54(-2.95%)
Oct 11, 2021 18.25 18.26 18.25 18.26 525 -0.19(-1.04%)
Oct 08, 2021 18.37 18.45 18.37 18.45 262 -0.11(-0.59%)
Oct 01, 2021 18.56 18.56 18.56 10 +0.08(+0.42%)
Sep 30, 2021 17.69 18.48 17.69 18.48 2,782 +0.76(+4.30%)
Sep 29, 2021 17.71 17.72 17.71 17.72 1,168 +0.00(+0.00%)
Sep 28, 2021 17.79 17.79 16.95 17.72 3,385 +0.13(+0.74%)
Sep 27, 2021 17.59 17.59 17.59 17.59 258 -0.72(-3.91%)
Sep 24, 2021 18.29 18.30 18.29 18.30 1,600 +0.00(+0.00%)
Sep 23, 2021 18.30 18.30 18.30 18.30 129 -0.03(-0.17%)
Sep 22, 2021 18.33 18.33 18.33 18.33 342 -0.01(-0.04%)
Sep 20, 2021 18.34 18.34 18.34 37 +0.01(+0.04%)
Sep 16, 2021 18.33 18.33 18.33 61 +0.87(+4.99%)
Sep 15, 2021 17.48 17.48 17.45 17.46 1,012 +0.36(+2.12%)
Sep 14, 2021 17.56 17.56 17.10 17.10 1,695 -0.46(-2.63%)
Sep 13, 2021 16.98 17.56 16.97 17.56 977 +0.88(+5.29%)
Sep 09, 2021 16.68 16.68 16.68 1 -0.65(-3.76%)
Sep 08, 2021 17.42 17.42 17.33 17.33 3,640 -0.46(-2.60%)
Sep 07, 2021 17.78 17.79 17.78 17.79 371 +0.45(+2.62%)
Sep 03, 2021 17.72 17.72 17.34 17.34 2,791 -0.50(-2.79%)
Sep 02, 2021 17.83 17.84 17.83 17.84 615 +0.70(+4.07%)
Sep 01, 2021 18.02 18.13 17.14 17.14 3,087 -0.58(-3.26%)
Aug 27, 2021 17.72 17.72 17.72 1 +0.39(+2.22%)
Aug 26, 2021 17.72 17.72 16.60 17.33 2,458 -0.39(-2.17%)
Aug 25, 2021 18.14 18.14 17.37 17.72 6,573 -0.42(-2.34%)
Aug 24, 2021 18.19 18.19 18.14 18.14 2,718 +0.00(+0.00%)
Aug 23, 2021 17.98 18.14 17.98 18.14 433 +0.18(+1.03%)
Aug 20, 2021 18.43 18.72 17.94 17.95 4,223 -0.33(-1.81%)
Aug 19, 2021 17.91 18.48 16.83 18.29 9,798 -0.17(-0.92%)
Aug 17, 2021 18.46 18.46 18.46 12 +0.28(+1.53%)
Aug 16, 2021 18.68 18.68 18.18 18.18 325 -0.07(-0.36%)
Aug 12, 2021 18.24 18.24 18.24 0 -0.62(-3.29%)
Aug 11, 2021 17.88 18.86 17.84 18.86 2,110 +0.19(+0.99%)
Aug 10, 2021 18.68 18.68 18.68 18.68 259 -0.18(-0.94%)
Aug 09, 2021 18.17 18.88 18.17 18.86 1,685 +0.91(+5.06%)
Aug 06, 2021 17.82 17.95 17.79 17.95 1,213 +0.15(+0.82%)
Aug 05, 2021 17.80 17.80 17.80 17.80 308 +0.05(+0.26%)
Aug 04, 2021 17.75 17.75 17.75 17.75 651 -0.31(-1.71%)
Aug 02, 2021 18.06 18.06 18.06 233 -0.15(-0.85%)
Jul 28, 2021 18.22 18.22 18.22 16 +0.05(+0.25%)
Jul 26, 2021 18.17 18.17 18.17 260 +0.11(+0.60%)
Jul 22, 2021 18.06 18.06 18.06 1 -0.04(-0.21%)
Jul 20, 2021 18.10 18.10 18.10 245 +0.15(+0.86%)
Jul 19, 2021 17.95 17.95 17.95 17.95 567 -0.11(-0.62%)
Jul 15, 2021 18.06 18.06 18.06 64 -0.10(-0.57%)
Jul 14, 2021 18.19 18.27 18.16 18.16 891 +0.22(+1.20%)
Jul 12, 2021 17.95 17.95 17.95 203 -0.08(-0.43%)
Jul 08, 2021 18.02 18.02 18.02 185 +0.02(+0.08%)
Jul 07, 2021 17.66 18.02 17.57 18.01 1,607 +0.62(+3.56%)
Jul 06, 2021 18.48 18.48 17.39 17.39 3,254 -0.67(-3.72%)
Jul 02, 2021 18.06 18.06 18.05 18.06 1,951 -0.00(-0.00%)
Jul 01, 2021 18.30 18.30 18.06 18.06 5,664 -0.04(-0.21%)
Jun 30, 2021 18.10 18.48 18.08 18.10 8,206 -0.14(-0.78%)
Jun 28, 2021 18.24 18.24 18.24 62 +0.15(+0.83%)
Jun 25, 2021 18.10 18.24 18.08 18.09 2,807 -0.01(-0.05%)
Jun 24, 2021 18.14 18.22 18.10 18.10 5,738 -0.94(-4.95%)
Jun 23, 2021 18.10 19.04 17.52 19.04 8,969 +1.27(+7.15%)
Jun 18, 2021 17.77 17.77 17.77 221 -0.14(-0.78%)
Jun 17, 2021 17.91 17.91 17.91 17.91 946 -0.19(-1.04%)
Jun 16, 2021 18.10 18.10 18.10 18.10 368 +0.00(+0.00%)
Jun 15, 2021 18.10 18.10 18.10 18.10 1,360 +0.03(+0.17%)
Jun 14, 2021 18.07 18.07 18.07 18.07 558 -0.02(-0.08%)
Jun 11, 2021 18.10 18.10 18.08 18.08 1,752 +0.51(+2.92%)
Jun 08, 2021 17.57 17.57 17.57 1 -1.25(-6.65%)
Jun 07, 2021 18.82 18.82 18.82 18.82 503 +0.25(+1.37%)
Jun 04, 2021 18.52 18.57 18.52 18.57 3,150 +0.05(+0.26%)
Jun 03, 2021 18.52 18.52 18.52 18.52 269 -0.31(-1.67%)
Jun 02, 2021 17.47 18.84 17.46 18.84 543 +0.05(+0.29%)
May 26, 2021 18.78 18.78 18.78 9 -0.24(-1.27%)
May 25, 2021 19.03 19.03 19.03 19.03 316 +0.19(+1.03%)
May 24, 2021 17.36 18.83 17.36 18.83 665 +1.49(+8.57%)
May 20, 2021 17.35 17.35 17.35 0 +0.06(+0.33%)
May 19, 2021 17.46 17.46 16.97 17.29 5,411 -0.77(-4.24%)
May 18, 2021 17.76 18.05 17.37 18.05 4,222 +0.32(+1.79%)
May 17, 2021 17.72 18.10 17.72 17.74 1,074 +0.05(+0.26%)
May 12, 2021 17.69 17.69 17.69 1 +0.01(+0.04%)
May 11, 2021 18.63 18.67 17.67 17.68 2,845 -0.98(-5.25%)
May 10, 2021 18.66 18.66 18.66 18.66 355 +0.85(+4.78%)
May 07, 2021 17.81 17.81 17.81 17.81 367 +0.08(+0.45%)
May 05, 2021 17.73 17.73 17.73 92 -0.00(-0.03%)
May 04, 2021 17.74 17.74 17.74 175 +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.