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 )

24.20 UNCHANGED
Last Price Updated: 3:31 PM EDT, May 6, 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 29, 2024 24.14 60 +0.13(+0.54%)
Apr 04, 2024 24.01 19 +0.28(+1.16%)
Mar 21, 2024 23.73 0 +0.17(+0.74%)
Mar 19, 2024 23.56 0 +0.00(+0.00%)
Mar 18, 2024 23.56 23.56 23.56 23.56 318 +0.00(+0.00%)
Mar 15, 2024 23.56 23.56 23.56 23.56 102 -0.05(-0.21%)
Mar 07, 2024 23.61 0 -0.11(-0.45%)
Mar 05, 2024 23.72 1 +0.32(+1.38%)
Mar 01, 2024 23.39 0 -0.32(-1.36%)
Feb 27, 2024 23.72 3 -0.09(-0.37%)
Feb 22, 2024 23.80 0 -0.14(-0.59%)
Feb 14, 2024 23.95 2 -0.05(-0.22%)
Feb 09, 2024 24.00 73 -0.22(-0.89%)
Feb 08, 2024 24.21 24.22 24.21 24.22 1,103 +0.01(+0.04%)
Feb 05, 2024 24.21 55 +0.28(+1.19%)
Jan 31, 2024 23.92 179 +0.55(+2.37%)
Jan 30, 2024 23.30 23.40 23.30 23.37 1,993 +0.06(+0.26%)
Jan 29, 2024 22.58 23.31 22.58 23.31 456 +0.70(+3.07%)
Jan 25, 2024 22.61 0 +0.04(+0.17%)
Jan 24, 2024 22.57 22.57 22.57 22.57 1,724 +0.47(+2.13%)
Jan 23, 2024 22.10 22.10 22.10 22.10 533 +0.00(+0.00%)
Jan 22, 2024 22.10 22.10 22.10 22.10 484 +0.00(+0.00%)
Jan 18, 2024 22.10 298 -0.15(-0.68%)
Jan 17, 2024 22.42 22.42 21.94 22.26 1,512 -0.02(-0.08%)
Jan 16, 2024 22.23 22.27 22.23 22.27 1,558 +0.05(+0.21%)
Jan 12, 2024 22.23 22.23 22.23 22.23 163 +0.03(+0.13%)
Jan 11, 2024 22.20 22.20 22.20 22.20 169 -0.02(-0.08%)
Jan 10, 2024 22.22 22.22 22.22 22.22 108 +0.00(+0.00%)
Jan 08, 2024 22.22 1 -0.01(-0.04%)
Jan 03, 2024 22.23 12 +0.45(+2.07%)
Jan 02, 2024 21.97 21.97 21.69 21.78 2,113 +0.09(+0.43%)
Dec 28, 2023 21.68 47 +0.04(+0.19%)
Dec 26, 2023 21.64 0 -0.46(-2.10%)
Dec 22, 2023 22.10 22.10 22.10 22.10 276 -0.02(-0.11%)
Dec 19, 2023 22.13 115 +0.27(+1.23%)
Dec 18, 2023 21.86 21.86 21.86 21.86 212 +0.08(+0.35%)
Dec 14, 2023 21.78 0 -0.48(-2.15%)
Dec 13, 2023 22.27 22.27 22.26 22.26 1,021 +0.16(+0.72%)
Dec 12, 2023 22.05 22.38 22.05 22.10 7,992 +0.09(+0.43%)
Dec 11, 2023 22.01 22.01 22.01 22.01 481 -0.05(-0.21%)
Dec 05, 2023 22.06 4 +0.00(+0.00%)
Dec 04, 2023 22.06 22.06 22.06 22.06 1,076 +0.05(+0.21%)
Dec 01, 2023 22.02 22.02 22.01 22.01 971 -0.06(-0.29%)
Nov 30, 2023 21.78 22.08 21.78 22.08 2,225 -0.62(-2.72%)
Nov 29, 2023 21.78 22.69 21.78 22.69 352 +0.96(+4.44%)
Nov 28, 2023 21.73 21.73 21.73 21.73 109 +0.04(+0.17%)
Nov 27, 2023 21.69 21.69 21.69 21.69 2,141 +0.04(+0.17%)
Nov 24, 2023 21.65 21.65 21.65 21.65 133 -0.45(-2.04%)
Nov 21, 2023 22.10 1 -0.03(-0.15%)
Nov 13, 2023 22.14 8 +0.07(+0.32%)
Nov 10, 2023 22.07 22.07 22.07 22.07 1,509 +0.06(+0.26%)
Nov 07, 2023 22.01 2 -0.19(-0.85%)
Nov 06, 2023 22.52 22.52 22.20 22.20 503 +0.00(+0.00%)
Nov 03, 2023 22.11 22.26 21.79 22.20 6,999 -1.64(-6.87%)
Nov 02, 2023 23.97 23.97 23.84 23.84 750 +2.02(+9.25%)
Nov 01, 2023 21.82 21.82 21.82 21.82 693 +0.02(+0.08%)
Oct 31, 2023 21.80 21.80 21.80 21.80 997 +0.02(+0.07%)
Oct 30, 2023 22.10 22.10 21.78 21.78 1,639 -0.65(-2.89%)
Oct 27, 2023 22.43 22.43 22.43 22.43 226 -0.16(-0.71%)
Oct 26, 2023 22.30 25.73 21.93 22.59 13,639 +0.42(+1.91%)
Oct 25, 2023 22.17 22.17 22.17 22.17 294 +1.40(+6.74%)
Oct 24, 2023 20.77 20.77 20.76 20.77 1,235 +0.00(+0.00%)
Oct 23, 2023 20.77 20.77 20.77 20.77 1,302 +0.90(+4.54%)
Oct 18, 2023 19.87 66 +0.40(+2.04%)
Oct 03, 2023 19.47 18 +0.94(+5.07%)
Sep 29, 2023 18.53 0 -2.07(-10.07%)
Sep 28, 2023 20.59 20.61 20.59 20.61 854 +0.15(+0.74%)
Sep 27, 2023 20.45 20.45 20.45 20.45 273 -0.77(-3.62%)
Sep 25, 2023 21.22 19 +0.23(+1.07%)
Sep 22, 2023 21.00 21.00 19.93 21.00 5,632 -0.47(-2.17%)
Sep 21, 2023 20.91 21.71 20.91 21.46 2,920 +0.58(+2.79%)
Sep 19, 2023 20.88 5 -0.68(-3.14%)
Sep 15, 2023 21.56 64 +0.65(+3.11%)
Sep 13, 2023 20.91 78 +0.15(+0.74%)
Sep 11, 2023 20.75 1 +0.00(+0.00%)
Sep 08, 2023 20.75 20.75 20.63 20.75 1,286 +2.50(+13.71%)
Sep 07, 2023 20.28 20.30 18.25 18.25 1,607 -2.52(-12.13%)
Sep 06, 2023 20.77 20.77 20.72 20.77 3,698 +1.26(+6.48%)
Sep 05, 2023 20.72 21.57 18.86 19.51 8,142 -1.04(-5.05%)
Aug 31, 2023 20.54 34 -0.00(-0.00%)
Aug 30, 2023 20.08 21.09 20.08 20.54 1,222 +0.46(+2.29%)
Aug 29, 2023 20.08 20.08 20.08 20.08 222 +0.46(+2.33%)
Aug 24, 2023 19.63 276 -0.44(-2.18%)
Aug 23, 2023 19.25 20.07 19.17 20.07 9,444 +0.88(+4.61%)
Aug 22, 2023 19.32 19.32 18.95 19.18 1,909 -0.01(-0.05%)
Aug 21, 2023 19.15 19.19 19.01 19.19 1,757 +0.23(+1.19%)
Aug 18, 2023 19.41 19.87 18.96 18.96 3,477 -0.23(-1.18%)
Aug 17, 2023 18.06 19.19 18.06 19.19 3,110 +0.68(+3.66%)
Aug 16, 2023 18.06 18.51 17.83 18.51 26,309 +0.68(+3.80%)
Aug 14, 2023 17.83 0 +0.19(+1.07%)
Aug 09, 2023 17.65 3 +0.06(+0.36%)
Aug 08, 2023 17.47 17.58 17.47 17.58 4,724 +1.55(+9.69%)
Aug 07, 2023 16.08 16.09 16.03 16.03 944 -0.68(-4.05%)
Aug 04, 2023 16.71 16.71 16.71 16.71 205 +0.44(+2.72%)
Aug 03, 2023 16.26 16.26 16.26 16.26 374 +0.22(+1.39%)
Aug 02, 2023 16.06 16.16 16.04 16.04 1,716 -0.58(-3.52%)
Jul 27, 2023 16.62 0 -0.10(-0.59%)
Jul 26, 2023 16.72 16.72 16.72 16.72 386 +0.27(+1.65%)
Jul 24, 2023 16.45 32 -0.25(-1.51%)
Jul 21, 2023 16.07 16.71 16.06 16.71 2,018 +0.68(+4.23%)
Jul 20, 2023 15.80 16.03 15.35 16.03 1,961 +0.00(+0.00%)
Jul 19, 2023 15.02 16.03 15.02 16.03 712 +1.57(+10.87%)
Jul 18, 2023 13.63 14.46 13.63 14.46 4,923 +0.78(+5.71%)
Jul 17, 2023 12.24 14.45 12.24 13.68 5,595 +1.44(+11.77%)
Jul 14, 2023 9.933 12.24 9.933 12.24 6,017 +1.13(+10.16%)
Jul 13, 2023 17.51 17.51 8.669 11.11 26,568 -7.38(-39.91%)
Jul 12, 2023 18.49 18.49 18.49 18.49 375 -0.11(-0.58%)
Jul 10, 2023 18.59 112 +0.22(+1.18%)
Jun 29, 2023 18.38 5 +0.17(+0.93%)
Jun 28, 2023 18.33 18.33 18.21 18.21 664 -0.20(-1.07%)
Jun 27, 2023 18.72 18.72 18.40 18.40 454 -0.11(-0.59%)
Jun 16, 2023 18.51 31 +0.00(+0.00%)
Jun 15, 2023 18.07 18.51 18.07 18.51 1,172 +0.40(+2.19%)
Jun 14, 2023 18.11 18.11 18.11 18.11 647 +0.02(+0.10%)
Jun 07, 2023 18.10 18 -1.23(-6.36%)
Jun 06, 2023 19.36 19.40 19.32 19.32 1,403 +0.54(+2.88%)
Jun 02, 2023 18.78 29 +0.36(+1.96%)
Jun 01, 2023 18.42 18.42 18.42 18.42 132 +0.14(+0.74%)
May 26, 2023 18.29 0 -0.23(-1.22%)
May 23, 2023 18.51 2 +0.09(+0.49%)
May 18, 2023 18.42 11 -0.16(-0.85%)
May 15, 2023 18.58 0 +0.47(+2.62%)
May 12, 2023 18.51 18.51 18.11 18.11 4,606 -1.31(-6.74%)
May 09, 2023 19.42 0 +0.45(+2.38%)
May 05, 2023 18.96 487 +0.86(+4.74%)
May 02, 2023 18.11 1 +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.