Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medalist Diversified REIT Inc (NQ: MDRR )

5.830 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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, 2022 7.706 7.706 7.332 7.482 22,307 -0.22(-2.91%)
Apr 28, 2022 7.781 7.781 7.556 7.706 9,317 +0.04(+0.49%)
Apr 27, 2022 7.631 7.781 7.556 7.669 6,997 +0.07(+0.99%)
Apr 26, 2022 7.781 7.818 7.556 7.594 16,113 -0.34(-4.25%)
Apr 25, 2022 8.230 8.230 7.781 7.931 22,243 -0.22(-2.75%)
Apr 22, 2022 8.230 8.305 8.080 8.155 15,199 +0.00(+0.01%)
Apr 21, 2022 8.080 8.225 8.080 8.154 3,518 -0.00(-0.01%)
Apr 20, 2022 8.080 8.230 8.080 8.155 10,000 -0.07(-0.91%)
Apr 19, 2022 8.155 8.230 8.082 8.230 4,630 +0.00(+0.00%)
Apr 18, 2022 8.379 8.379 8.155 8.230 5,641 +0.07(+0.92%)
Apr 14, 2022 8.230 8.379 8.155 8.155 10,678 -0.07(-0.91%)
Apr 13, 2022 8.303 8.303 8.083 8.230 10,373 +0.15(+1.82%)
Apr 12, 2022 8.230 8.230 8.009 8.083 5,328 +0.00(+0.00%)
Apr 11, 2022 8.009 8.377 8.009 8.083 26,784 +0.00(+0.00%)
Apr 08, 2022 8.156 8.156 7.936 8.083 19,291 +0.00(+0.00%)
Apr 07, 2022 8.009 8.230 7.862 8.083 12,549 +0.07(+0.92%)
Apr 06, 2022 8.230 8.303 8.009 8.009 19,967 -0.15(-1.80%)
Apr 05, 2022 8.009 8.156 7.789 8.156 20,121 +0.29(+3.74%)
Apr 04, 2022 8.083 8.156 7.764 7.862 16,394 -0.07(-0.93%)
Apr 01, 2022 8.230 8.303 7.862 7.936 22,726 +0.15(+1.89%)
Mar 31, 2022 8.156 8.230 7.715 7.789 50,513 -0.29(-3.64%)
Mar 30, 2022 8.524 8.524 7.973 8.083 50,073 +0.00(+0.00%)
Mar 29, 2022 8.377 8.450 8.009 8.083 31,114 -0.22(-2.65%)
Mar 28, 2022 8.009 8.377 8.009 8.303 8,964 +0.29(+3.67%)
Mar 25, 2022 8.009 8.303 7.936 8.009 63,506 +0.07(+0.93%)
Mar 24, 2022 8.083 8.083 7.789 7.936 14,735 -0.15(-1.82%)
Mar 23, 2022 7.936 8.083 7.936 8.083 5,883 +0.29(+3.77%)
Mar 22, 2022 7.789 8.083 7.789 7.789 18,276 +0.07(+0.95%)
Mar 21, 2022 7.715 8.303 7.715 7.715 112,816 +0.00(+0.00%)
Mar 18, 2022 8.083 8.230 7.715 7.715 36,143 -0.37(-4.55%)
Mar 17, 2022 8.009 8.377 8.007 8.083 70,838 +0.22(+2.80%)
Mar 16, 2022 7.862 8.156 7.789 7.862 35,600 +0.07(+0.94%)
Mar 15, 2022 8.009 8.009 7.642 7.789 9,083 +0.00(+0.00%)
Mar 14, 2022 7.936 8.009 7.789 7.789 8,623 -0.22(-2.75%)
Mar 11, 2022 7.862 8.450 7.862 8.009 95,638 +0.07(+0.93%)
Mar 10, 2022 7.642 7.936 7.569 7.936 12,918 +0.29(+3.85%)
Mar 09, 2022 8.083 8.083 7.642 7.642 18,411 -0.22(-2.80%)
Mar 08, 2022 7.715 8.083 7.715 7.862 12,046 +0.07(+0.94%)
Mar 07, 2022 8.009 8.156 7.737 7.789 25,623 -0.15(-1.85%)
Mar 04, 2022 8.009 8.083 7.789 7.936 23,335 -0.15(-1.82%)
Mar 03, 2022 8.083 8.230 8.009 8.083 9,148 -0.07(-0.90%)
Mar 02, 2022 8.009 8.230 7.936 8.156 11,059 +0.15(+1.83%)
Mar 01, 2022 8.009 8.083 7.936 8.009 5,412 +0.00(+0.00%)
Feb 28, 2022 8.083 8.230 7.930 8.009 49,489 -0.07(-0.91%)
Feb 25, 2022 7.789 8.156 7.728 8.083 27,305 +0.29(+3.77%)
Feb 24, 2022 8.009 8.009 7.642 7.789 41,128 -0.07(-0.93%)
Feb 23, 2022 7.422 8.083 7.348 7.862 40,571 +0.44(+5.94%)
Feb 22, 2022 7.348 7.495 7.348 7.422 10,217 -0.04(-0.49%)
Feb 18, 2022 7.458 0 -0.04(-0.49%)
Feb 17, 2022 7.495 7.642 7.385 7.495 10,621 -0.07(-0.97%)
Feb 16, 2022 7.422 7.569 7.348 7.569 10,013 +0.15(+1.98%)
Feb 15, 2022 7.275 7.569 7.275 7.422 15,926 +0.15(+2.02%)
Feb 14, 2022 7.348 7.422 7.275 7.275 13,716 -0.22(-2.94%)
Feb 11, 2022 7.642 7.642 7.422 7.495 7,232 -0.07(-0.97%)
Feb 10, 2022 7.642 7.789 7.495 7.569 38,463 -0.07(-0.96%)
Feb 09, 2022 7.569 7.789 7.495 7.642 35,835 +0.22(+2.97%)
Feb 08, 2022 7.201 7.422 7.201 7.422 59,247 +0.17(+2.28%)
Feb 07, 2022 7.275 7.348 7.238 7.256 9,514 -0.09(-1.25%)
Feb 04, 2022 7.275 7.348 7.150 7.348 12,464 +0.07(+1.02%)
Feb 03, 2022 7.275 7.201 7.274 6,502 -0.07(-1.01%)
Feb 02, 2022 7.495 7.564 7.275 7.348 12,817 -0.15(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.