Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medalist Diversified REIT Inc
(NQ:
MDRR
)
5.760
UNCHANGED
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 27, 2024
5.760
300
-0.04(-0.71%)
Jun 26, 2024
5.770
5.801
5.761
5.801
1,291
+0.00(+0.09%)
Jun 25, 2024
5.770
5.796
5.760
5.796
5,548
+0.03(+0.45%)
Jun 24, 2024
5.760
5.950
5.720
5.770
13,431
+0.01(+0.17%)
Jun 21, 2024
5.760
5.900
5.730
5.760
22,454
-0.12(-2.04%)
Jun 20, 2024
5.760
6.030
5.750
5.880
15,427
+0.01(+0.11%)
Jun 18, 2024
5.900
5.900
5.750
5.874
9,362
-0.05(-0.77%)
Jun 17, 2024
6.030
6.030
5.840
5.919
12,083
+0.01(+0.16%)
Jun 14, 2024
5.850
5.910
5.840
5.910
16,226
+0.01(+0.17%)
Jun 13, 2024
5.900
5.900
5.900
5.900
8,020
+0.19(+3.32%)
Jun 12, 2024
5.710
5.770
5.710
5.710
1,129
-0.04(-0.69%)
Jun 11, 2024
5.700
5.750
5.700
5.750
1,519
+0.05(+0.88%)
Jun 10, 2024
5.820
5.830
5.700
5.700
5,850
-0.13(-2.23%)
Jun 05, 2024
5.830
121
-0.06(-1.02%)
Jun 04, 2024
5.890
5.890
5.890
5.890
548
+0.00(+0.00%)
Jun 03, 2024
5.900
5.905
5.820
5.890
3,954
+0.07(+1.20%)
May 31, 2024
5.830
5.830
5.820
5.820
524
-0.06(-1.02%)
May 30, 2024
5.950
5.950
5.880
5.880
4,748
+0.00(+0.00%)
May 29, 2024
5.850
5.880
5.850
5.880
1,025
+0.03(+0.51%)
May 28, 2024
5.900
5.900
5.795
5.850
1,082
-0.03(-0.51%)
May 24, 2024
5.800
5.900
5.797
5.880
19,833
+0.08(+1.46%)
May 23, 2024
5.710
5.800
5.452
5.795
14,368
+0.01(+0.09%)
May 22, 2024
5.620
5.880
5.549
5.790
12,199
+0.15(+2.66%)
May 21, 2024
5.640
5.640
5.640
5.640
2,234
-0.01(-0.18%)
May 20, 2024
5.600
5.650
5.550
5.650
3,025
+0.12(+2.26%)
May 17, 2024
5.630
5.690
5.525
5.525
50,768
+0.07(+1.37%)
May 16, 2024
5.590
5.590
5.450
5.450
4,014
-0.13(-2.42%)
May 15, 2024
5.600
5.610
5.525
5.585
3,693
-0.01(-0.27%)
May 14, 2024
5.470
5.600
5.470
5.600
2,590
+0.06(+1.08%)
May 13, 2024
5.450
5.570
5.450
5.540
2,943
-0.01(-0.19%)
May 10, 2024
5.590
5.600
5.550
5.550
3,070
-0.05(-0.89%)
May 09, 2024
5.580
5.600
5.490
5.600
4,065
+0.15(+2.75%)
May 08, 2024
5.450
5.450
5.450
5.450
687
+0.00(+0.00%)
May 07, 2024
5.450
5.493
5.450
5.450
4,173
-0.01(-0.18%)
May 06, 2024
5.450
5.460
5.450
5.460
5,576
-0.08(-1.45%)
May 03, 2024
5.650
5.650
5.517
5.540
1,021
+0.03(+0.63%)
May 02, 2024
5.460
5.510
5.450
5.506
1,630
+0.05(+0.93%)
May 01, 2024
5.470
5.470
5.450
5.455
4,196
-0.09(-1.71%)
Apr 30, 2024
5.500
5.550
5.500
5.550
619
+0.04(+0.72%)
Apr 29, 2024
5.510
5.520
5.510
5.510
1,268
-0.08(-1.49%)
Apr 25, 2024
5.593
150
+0.03(+0.60%)
Apr 24, 2024
5.600
5.610
5.550
5.560
1,897
+0.06(+1.09%)
Apr 23, 2024
5.555
5.555
5.500
5.500
1,866
+0.00(+0.00%)
Apr 22, 2024
5.520
5.520
5.470
5.500
21,011
-0.18(-3.17%)
Apr 19, 2024
5.450
5.680
5.450
5.680
1,307
+0.23(+4.22%)
Apr 18, 2024
5.450
5.460
5.450
5.450
835
-0.13(-2.32%)
Apr 17, 2024
5.560
5.580
5.560
5.580
2,451
+0.15(+2.75%)
Apr 16, 2024
5.824
5.824
5.430
5.430
6,783
+0.00(+0.00%)
Apr 15, 2024
5.430
5.430
5.430
5.430
2,331
-0.04(-0.73%)
Apr 12, 2024
5.490
5.490
5.430
5.470
2,063
-0.16(-2.83%)
Apr 11, 2024
5.629
5.629
5.629
5.629
365
-0.02(-0.35%)
Apr 10, 2024
5.629
5.978
5.629
5.649
2,442
-0.08(-1.39%)
Apr 09, 2024
5.540
5.729
5.540
5.729
17,545
-0.05(-0.95%)
Apr 08, 2024
5.669
5.784
5.580
5.784
24,394
+0.03(+0.52%)
Apr 05, 2024
5.669
5.754
5.669
5.754
507
-0.00(-0.09%)
Apr 04, 2024
5.729
5.809
5.719
5.759
7,177
+0.02(+0.35%)
Apr 03, 2024
5.729
5.739
5.729
5.739
1,356
-0.12(-2.04%)
Apr 02, 2024
5.803
5.898
5.729
5.859
4,445
-0.01(-0.17%)
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
.