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 UNCHANGED
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 (%)
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%)
May 01, 2023 18.17 18.17 18.11 18.11 555 +0.26(+1.47%)
Apr 21, 2023 17.84 204 +0.23(+1.30%)
Apr 18, 2023 17.61 2 -1.14(-6.10%)
Apr 17, 2023 18.86 18.86 18.76 18.76 462 +1.11(+6.31%)
Apr 14, 2023 17.65 17.65 17.65 17.65 611 -0.49(-2.70%)
Apr 13, 2023 18.13 18.13 18.13 18.13 229 +0.04(+0.19%)
Apr 11, 2023 18.10 3 +0.04(+0.24%)
Apr 03, 2023 18.06 0 +0.44(+2.50%)
Mar 29, 2023 17.61 0 +0.00(+0.00%)
Mar 27, 2023 17.61 3 +0.00(+0.00%)
Mar 23, 2023 17.61 114 +0.00(+0.00%)
Mar 21, 2023 17.61 0 +0.20(+1.16%)
Mar 17, 2023 17.41 10 -2.82(-13.93%)
Mar 16, 2023 20.23 20.23 20.23 20.23 342 -0.03(-0.13%)
Mar 15, 2023 20.48 20.26 20.26 20.26 684 -0.90(-4.25%)
Mar 03, 2023 21.16 31 +0.68(+3.31%)
Mar 02, 2023 20.48 20.48 20.48 20.48 337 +0.21(+1.04%)
Mar 01, 2023 21.36 21.36 20.26 20.27 2,397 -1.27(-5.89%)
Feb 28, 2023 21.40 21.53 21.38 21.53 1,267 +0.26(+1.22%)
Feb 21, 2023 21.27 1 +0.00(+0.02%)
Feb 14, 2023 21.27 0 -0.48(-2.19%)
Feb 10, 2023 21.75 2 +0.17(+0.78%)
Feb 08, 2023 21.58 0 +0.33(+1.54%)
Feb 06, 2023 21.25 1 -0.02(-0.09%)
Feb 03, 2023 21.27 21.27 21.26 21.27 567 -0.09(-0.41%)
Feb 01, 2023 21.36 0 +0.07(+0.33%)
Jan 31, 2023 21.27 21.29 21.24 21.29 1,918 -0.33(-1.55%)
Jan 27, 2023 21.62 14 +0.40(+1.87%)
Jan 26, 2023 21.23 21.23 21.23 21.23 171 -0.41(-1.87%)
Jan 25, 2023 21.63 21.63 21.63 21.63 113 -0.39(-1.76%)
Jan 23, 2023 22.02 7 +0.70(+3.31%)
Jan 18, 2023 21.31 112 +0.34(+1.60%)
Jan 13, 2023 20.98 47 +0.48(+2.36%)
Jan 12, 2023 20.58 20.58 20.46 20.49 2,135 -0.09(-0.42%)
Jan 11, 2023 20.58 20.58 20.58 20.58 231 +0.09(+0.42%)
Jan 09, 2023 20.49 222 +0.26(+1.28%)
Jan 06, 2023 20.24 20.24 20.24 20.24 119 +0.04(+0.21%)
Jan 05, 2023 20.21 20.21 20.19 20.19 1,314 +0.02(+0.09%)
Dec 30, 2022 20.18 28 +0.05(+0.24%)
Dec 27, 2022 20.13 0 -0.11(-0.53%)
Dec 23, 2022 20.49 20.49 20.24 20.24 1,158 +0.04(+0.21%)
Dec 22, 2022 20.19 20.19 20.19 20.19 288 +0.00(+0.00%)
Dec 21, 2022 20.19 20.19 20.19 20.19 231 +0.00(+0.00%)
Dec 20, 2022 20.28 20.28 20.19 20.19 4,803 -0.09(-0.43%)
Dec 19, 2022 20.28 20.28 20.28 20.28 476 -0.01(-0.03%)
Dec 16, 2022 20.28 20.28 20.28 20.28 760 -0.21(-1.03%)
Dec 15, 2022 20.49 20.49 20.49 20.49 625 +0.22(+1.06%)
Dec 14, 2022 20.41 20.41 20.28 20.28 1,185 -0.13(-0.63%)
Dec 13, 2022 20.41 20.41 20.41 20.41 251 -0.00(-0.00%)
Dec 09, 2022 20.41 1 +0.00(+0.00%)
Dec 07, 2022 20.41 0 -0.09(-0.42%)
Dec 06, 2022 20.49 20.49 20.49 20.49 806 +0.11(+0.53%)
Dec 02, 2022 20.39 3 +0.11(+0.53%)
Dec 01, 2022 20.28 20.28 20.28 20.28 439 +0.00(+0.00%)
Nov 29, 2022 20.28 0 +0.09(+0.43%)
Nov 22, 2022 20.19 0 -0.04(-0.21%)
Nov 21, 2022 20.74 20.74 19.98 20.24 1,343 -0.47(-2.29%)
Nov 18, 2022 20.71 20.71 20.71 20.71 966 +0.79(+3.94%)
Nov 15, 2022 19.92 193 +0.13(+0.65%)
Nov 14, 2022 19.92 19.92 19.80 19.80 767 +0.03(+0.17%)
Nov 09, 2022 19.76 0 +0.35(+1.78%)
Nov 07, 2022 19.42 0 +0.31(+1.63%)
Nov 04, 2022 19.07 19.11 19.07 19.10 2,324 -0.83(-4.16%)
Nov 01, 2022 19.93 60 +0.03(+0.17%)
Oct 31, 2022 19.63 19.90 19.63 19.90 553 +0.41(+2.13%)
Oct 28, 2022 19.48 19.48 19.48 19.48 1,158 -0.41(-2.08%)
Oct 27, 2022 19.84 19.92 19.84 19.90 1,054 +0.05(+0.26%)
Oct 25, 2022 19.85 0 -0.09(-0.43%)
Oct 24, 2022 19.93 0 +0.80(+4.19%)
Oct 17, 2022 19.13 8 -0.73(-3.69%)
Oct 14, 2022 19.85 19.86 19.85 19.86 674 +0.66(+3.46%)
Oct 13, 2022 19.20 19.20 19.20 19.20 1,143 +0.01(+0.07%)
Oct 11, 2022 19.19 1 -0.22(-1.16%)
Oct 05, 2022 19.41 2 +0.30(+1.55%)
Oct 03, 2022 19.12 0 -0.08(-0.44%)
Sep 30, 2022 17.72 19.42 17.72 19.20 3,224 +1.65(+9.37%)
Sep 29, 2022 17.55 17.55 17.55 17.55 5,836 +0.04(+0.24%)
Sep 28, 2022 18.36 18.36 17.51 17.51 3,916 -0.84(-4.60%)
Sep 27, 2022 18.36 18.36 18.36 18.36 492 +0.00(+0.00%)
Sep 26, 2022 18.36 18.36 18.36 18.36 341 +0.00(+0.00%)
Sep 23, 2022 18.74 19.31 18.36 18.36 5,123 +0.00(+0.00%)
Sep 22, 2022 18.31 18.36 18.25 18.36 5,822 +0.24(+1.35%)
Sep 20, 2022 18.11 0 -0.24(-1.29%)
Sep 19, 2022 18.18 18.35 18.18 18.35 1,303 +0.24(+1.35%)
Sep 09, 2022 18.10 159 +0.38(+2.14%)
Sep 08, 2022 17.81 17.81 17.72 17.72 7,487 -0.63(-3.45%)
Sep 07, 2022 18.36 18.36 18.36 18.36 473 +0.84(+4.82%)
Sep 06, 2022 17.51 17.51 17.51 17.51 3,199 -0.63(-3.49%)
Sep 02, 2022 17.79 18.14 17.79 18.14 533 +0.17(+0.94%)
Sep 01, 2022 17.98 17.98 17.98 17.98 1,184 +0.00(+0.00%)
Aug 31, 2022 17.98 17.98 17.98 17.98 592 -0.13(-0.74%)
Aug 30, 2022 18.10 18.36 18.10 18.11 1,600 +0.40(+2.23%)
Aug 26, 2022 17.71 16 -0.22(-1.22%)
Aug 24, 2022 17.93 16 +0.20(+1.10%)
Aug 23, 2022 17.77 17.77 17.72 17.74 1,423 -0.38(-2.10%)
Aug 19, 2022 18.12 0 +0.65(+3.72%)
Aug 18, 2022 17.62 17.62 17.47 17.47 671 +0.00(+0.00%)
Aug 17, 2022 17.44 17.47 17.44 17.47 1,171 -0.07(-0.38%)
Aug 16, 2022 17.35 17.54 17.35 17.54 701 +0.78(+4.69%)
Aug 15, 2022 16.88 16.88 16.56 16.75 2,278 -0.01(-0.05%)
Aug 12, 2022 16.54 16.76 16.54 16.76 933 +0.10(+0.61%)
Aug 11, 2022 16.52 16.66 16.25 16.66 2,857 +0.14(+0.82%)
Aug 10, 2022 16.74 16.74 16.52 16.52 1,224 +0.28(+1.71%)
Aug 08, 2022 16.25 183 -0.51(-3.02%)
Aug 05, 2022 16.88 16.88 16.75 16.75 1,497 +0.55(+3.39%)
Aug 04, 2022 17.56 17.56 16.04 16.20 6,206 -1.52(-8.57%)
Aug 03, 2022 17.60 17.72 17.60 17.72 598 +0.77(+4.54%)
Aug 02, 2022 17.72 17.72 16.95 16.95 834 -0.77(-4.34%)
Jul 29, 2022 17.72 2 +0.00(+0.00%)
Jul 28, 2022 17.72 17.72 17.72 17.72 167 +0.84(+5.00%)
Jul 25, 2022 16.88 5 -1.14(-6.32%)
Jul 22, 2022 18.02 18.02 18.02 18.02 338 +1.64(+9.99%)
Jul 21, 2022 16.88 16.88 16.38 16.38 447 +0.01(+0.05%)
Jul 20, 2022 16.93 16.93 16.37 16.37 913 +0.07(+0.41%)
Jul 19, 2022 16.79 16.79 16.04 16.31 2,950 -0.36(-2.18%)
Jul 18, 2022 17.72 17.73 16.67 16.67 6,609 -1.07(-6.04%)
Jul 15, 2022 17.74 17.74 17.74 17.74 239 +0.22(+1.27%)
Jul 14, 2022 16.69 18.09 16.69 17.52 796 -0.61(-3.38%)
Jul 13, 2022 17.20 18.13 17.20 18.13 1,601 +0.82(+4.76%)
Jul 12, 2022 16.52 17.31 16.52 17.31 1,300 +0.00(+0.00%)
Jul 11, 2022 17.26 17.31 17.26 17.31 954 -0.00(-0.00%)
Jul 01, 2022 17.31 889 +1.21(+7.49%)
Jun 24, 2022 16.10 1 -0.40(-2.41%)
Jun 23, 2022 16.50 16.50 16.50 16.50 396 +0.00(+0.02%)
Jun 17, 2022 16.49 0 +0.30(+1.86%)
Jun 14, 2022 16.19 0 -1.18(-6.79%)
Jun 13, 2022 17.37 17.37 17.37 17.37 519 +0.00(+0.00%)
Jun 09, 2022 17.37 116 +1.20(+7.39%)
Jun 08, 2022 16.39 17.39 16.18 16.18 1,053 -0.30(-1.85%)
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.