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 )

5.525 +0.075 (+1.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 31, 2022 7.112 7.407 7.112 7.369 4,463 +0.04(+0.50%)
May 27, 2022 7.257 7.556 7.108 7.332 9,610 +0.20(+2.78%)
May 26, 2022 7.482 7.556 7.123 7.134 11,817 -0.35(-4.65%)
May 25, 2022 7.631 7.856 7.437 7.482 3,501 -0.37(-4.76%)
May 24, 2022 7.706 7.856 7.556 7.856 3,049 +0.07(+0.96%)
May 23, 2022 7.706 7.781 7.706 7.781 660 +0.00(+0.00%)
May 20, 2022 7.856 7.856 7.706 7.781 3,787 -0.07(-0.95%)
May 19, 2022 7.556 7.856 7.556 7.856 2,586 +0.15(+1.94%)
May 18, 2022 7.856 7.856 7.631 7.706 7,832 -0.15(-1.90%)
May 17, 2022 7.332 7.931 7.332 7.856 14,365 +0.30(+3.96%)
May 16, 2022 7.257 7.631 7.182 7.556 6,962 +0.44(+6.17%)
May 13, 2022 7.108 7.220 6.808 7.117 8,207 +0.20(+2.85%)
May 12, 2022 7.108 7.108 6.766 6.920 19,691 -0.01(-0.15%)
May 11, 2022 7.482 7.482 6.733 6.930 17,224 -0.44(-5.94%)
May 10, 2022 7.856 7.856 7.182 7.368 13,552 -0.34(-4.39%)
May 09, 2022 7.556 7.706 7.332 7.706 14,317 +0.07(+0.98%)
May 06, 2022 7.407 7.631 7.334 7.631 11,716 +0.00(+0.00%)
May 05, 2022 7.556 7.706 7.407 7.631 6,357 +0.04(+0.49%)
May 04, 2022 7.631 7.781 7.407 7.594 2,965 -0.11(-1.46%)
May 03, 2022 7.556 7.856 7.338 7.706 19,305 +0.49(+6.74%)
May 02, 2022 7.134 7.556 7.108 7.220 32,008 -0.26(-3.50%)
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%)
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.