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 )

5.820 -0.060 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 6.584 6.604 6.125 6.247 3,168 -0.07(-1.08%)
Sep 29, 2022 6.584 6.584 6.201 6.315 7,035 -0.04(-0.61%)
Sep 28, 2022 6.278 6.637 6.125 6.354 4,882 +0.08(+1.22%)
Sep 27, 2022 6.507 6.645 6.125 6.278 4,433 -0.04(-0.62%)
Sep 26, 2022 5.818 7.120 5.818 6.317 25,935 +0.12(+2.02%)
Sep 23, 2022 6.591 6.599 6.107 6.192 6,257 -0.31(-4.84%)
Sep 22, 2022 6.890 6.890 6.338 6.507 4,258 +0.04(+0.62%)
Sep 21, 2022 6.354 6.660 6.086 6.467 16,203 -0.04(-0.62%)
Sep 20, 2022 6.320 6.890 6.107 6.507 21,217 -0.00(-0.02%)
Sep 19, 2022 6.201 6.512 5.822 6.509 20,668 +0.31(+4.96%)
Sep 16, 2022 5.909 6.201 5.822 6.201 6,785 +0.25(+4.15%)
Sep 15, 2022 5.971 5.971 5.895 5.954 1,934 +0.09(+1.51%)
Sep 14, 2022 5.910 6.086 5.864 5.865 2,793 -0.15(-2.43%)
Sep 13, 2022 6.048 6.063 5.898 6.011 3,225 -0.04(-0.61%)
Sep 12, 2022 6.125 6.193 6.048 6.048 2,172 -0.04(-0.63%)
Sep 09, 2022 6.048 6.184 6.010 6.086 2,750 +0.12(+2.03%)
Sep 08, 2022 6.048 6.048 5.898 5.965 3,050 -0.10(-1.73%)
Sep 07, 2022 6.125 6.277 5.971 6.070 4,746 -0.13(-2.10%)
Sep 06, 2022 6.201 6.431 5.971 6.200 4,496 -0.05(-0.78%)
Sep 02, 2022 6.270 6.582 6.125 6.249 3,214 +0.10(+1.57%)
Sep 01, 2022 6.355 6.435 6.132 6.153 2,532 -0.13(-2.13%)
Aug 31, 2022 6.430 6.436 6.201 6.287 802 -0.05(-0.75%)
Aug 30, 2022 6.354 6.507 6.278 6.334 2,721 -0.17(-2.64%)
Aug 29, 2022 6.915 6.915 6.126 6.506 9,657 +0.08(+1.17%)
Aug 26, 2022 6.507 6.576 6.278 6.431 4,533 -0.02(-0.34%)
Aug 25, 2022 6.241 6.461 6.239 6.453 3,134 +0.33(+5.31%)
Aug 24, 2022 6.508 6.561 6.004 6.128 26,971 -0.40(-6.08%)
Aug 23, 2022 6.408 6.575 6.408 6.524 3,039 +0.12(+1.82%)
Aug 22, 2022 6.967 6.967 5.742 6.408 31,280 -0.42(-6.18%)
Aug 19, 2022 7.196 7.272 6.737 6.830 7,422 +0.05(+0.80%)
Aug 18, 2022 6.890 6.974 6.737 6.775 8,426 -0.05(-0.78%)
Aug 17, 2022 6.967 7.003 6.732 6.829 11,894 -0.14(-1.98%)
Aug 16, 2022 7.349 7.349 6.896 6.967 6,560 -0.02(-0.23%)
Aug 15, 2022 6.737 7.349 6.737 6.983 8,476 +0.15(+2.15%)
Aug 12, 2022 6.737 7.193 6.599 6.836 8,143 +0.06(+0.90%)
Aug 11, 2022 6.584 6.966 6.507 6.774 11,577 +0.37(+5.85%)
Aug 10, 2022 7.120 7.120 6.278 6.400 14,093 -0.41(-5.96%)
Aug 09, 2022 6.967 7.196 6.737 6.806 2,842 -0.12(-1.75%)
Aug 08, 2022 7.196 7.196 6.752 6.927 3,506 -0.02(-0.23%)
Aug 05, 2022 6.890 7.186 6.844 6.943 890 +0.05(+0.65%)
Aug 04, 2022 7.043 7.196 6.737 6.898 9,338 -0.09(-1.27%)
Aug 03, 2022 6.967 7.146 6.738 6.987 12,266 +0.17(+2.54%)
Aug 02, 2022 6.737 7.043 6.737 6.814 5,089 +0.08(+1.12%)
Aug 01, 2022 6.507 6.890 6.507 6.738 7,002 -0.19(-2.74%)
Jul 29, 2022 6.967 7.120 6.814 6.928 7,371 -0.05(-0.78%)
Jul 28, 2022 6.814 7.118 6.814 6.982 6,778 +0.47(+7.29%)
Jul 27, 2022 6.400 6.814 6.400 6.507 11,223 -0.23(-3.41%)
Jul 26, 2022 6.737 7.042 6.507 6.737 5,103 +0.00(+0.00%)
Jul 25, 2022 6.194 7.204 6.048 6.737 35,133 +0.69(+11.39%)
Jul 22, 2022 6.201 6.354 5.971 6.048 13,117 -0.38(-5.95%)
Jul 21, 2022 6.660 6.645 6.354 6.431 4,444 +0.08(+1.20%)
Jul 20, 2022 6.660 6.622 6.354 6.354 10,102 -0.17(-2.58%)
Jul 19, 2022 6.584 6.737 6.508 6.523 3,652 +0.01(+0.22%)
Jul 18, 2022 6.508 6.725 6.508 6.508 7,228 -0.08(-1.15%)
Jul 15, 2022 6.584 6.736 6.507 6.584 11,501 -0.00(-0.01%)
Jul 14, 2022 6.434 6.659 6.442 6.585 5,025 +0.01(+0.10%)
Jul 13, 2022 6.733 7.035 6.442 6.578 13,516 -0.01(-0.11%)
Jul 12, 2022 6.808 7.182 6.584 6.585 82,069 -0.24(-3.57%)
Jul 11, 2022 6.846 6.958 6.683 6.829 9,045 +0.10(+1.41%)
Jul 08, 2022 6.577 6.883 6.508 6.734 5,434 +0.22(+3.45%)
Jul 07, 2022 6.584 6.659 6.398 6.510 3,336 +0.09(+1.47%)
Jul 06, 2022 6.733 6.733 6.397 6.416 28,008 -0.24(-3.65%)
Jul 05, 2022 7.033 7.108 6.306 6.659 27,070 +0.39(+6.27%)
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.