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 28, 2021 10.05 10.47 9.769 9.978 90,372 -0.14(-1.38%)
May 27, 2021 9.769 10.40 9.699 10.12 114,015 +0.28(+2.84%)
May 26, 2021 9.350 10.05 9.281 9.839 142,057 +0.35(+3.68%)
May 25, 2021 9.420 9.839 9.281 9.490 229,245 -0.07(-0.73%)
May 24, 2021 9.909 10.19 9.281 9.560 181,092 -0.35(-3.52%)
May 21, 2021 10.12 10.40 9.699 9.909 198,899 -0.28(-2.74%)
May 20, 2021 10.05 10.54 9.909 10.19 182,196 -0.07(-0.68%)
May 19, 2021 9.420 10.47 9.288 10.26 281,417 +0.42(+4.26%)
May 18, 2021 9.490 10.05 9.211 9.839 289,886 +0.42(+4.44%)
May 17, 2021 9.211 9.909 9.071 9.420 410,415 +0.35(+3.85%)
May 14, 2021 9.211 9.420 8.932 9.071 469,443 +0.00(+0.00%)
May 13, 2021 9.630 10.33 8.862 9.071 1,202,265 -0.14(-1.52%)
May 12, 2021 10.33 11.34 9.071 9.211 2,972,224 -1.33(-12.58%)
May 11, 2021 9.490 12.14 9.350 10.54 5,319,201 -0.56(-5.03%)
May 10, 2021 9.211 12.35 8.932 11.10 2,158,950 +1.67(+17.78%)
May 07, 2021 9.002 10.96 8.932 9.420 1,954,665 +0.35(+3.85%)
May 06, 2021 9.560 9.978 8.862 9.071 218,601 -0.70(-7.14%)
May 05, 2021 9.560 10.68 9.281 9.769 692,053 +0.49(+5.26%)
May 04, 2021 9.490 9.490 8.653 9.281 147,980 -0.21(-2.21%)
May 03, 2021 9.769 10.05 9.281 9.490 231,368 -0.07(-0.73%)
Apr 30, 2021 9.699 10.12 9.141 9.560 234,223 -0.21(-2.14%)
Apr 29, 2021 9.839 9.978 9.490 9.769 98,810 -0.21(-2.10%)
Apr 28, 2021 9.630 10.05 9.490 9.978 287,138 +0.42(+4.38%)
Apr 27, 2021 9.769 9.769 9.490 9.560 84,495 -0.07(-0.72%)
Apr 26, 2021 9.630 9.769 9.350 9.630 108,324 +0.00(+0.00%)
Apr 23, 2021 9.630 9.699 9.281 9.630 65,706 +0.00(+0.00%)
Apr 22, 2021 9.630 9.978 9.071 9.630 133,816 +0.21(+2.22%)
Apr 21, 2021 8.722 9.630 8.583 9.420 79,247 +0.84(+9.76%)
Apr 20, 2021 8.932 9.071 8.583 8.583 67,232 -0.63(-6.82%)
Apr 19, 2021 9.281 9.350 8.932 9.211 57,932 +0.00(+0.00%)
Apr 16, 2021 9.350 9.490 8.792 9.211 277,917 +0.28(+3.13%)
Apr 15, 2021 9.211 9.420 8.932 8.932 302,397 -0.21(-2.29%)
Apr 14, 2021 9.420 9.630 9.071 9.141 122,600 -0.49(-5.07%)
Apr 13, 2021 9.560 10.05 9.350 9.630 125,102 -0.21(-2.13%)
Apr 12, 2021 9.978 10.12 9.281 9.839 130,779 -0.10(-1.05%)
Apr 09, 2021 10.12 10.61 9.909 9.944 804,131 -2.27(-18.57%)
Apr 08, 2021 13.26 13.68 11.72 12.21 96,513 -0.91(-6.92%)
Apr 07, 2021 13.61 13.68 13.12 13.12 48,195 -0.84(-6.00%)
Apr 06, 2021 14.30 14.65 13.68 13.96 24,354 -0.42(-2.91%)
Apr 05, 2021 14.51 15.00 14.17 14.37 65,757 -0.35(-2.37%)
Apr 01, 2021 14.17 15.35 14.17 14.72 33,448 +0.56(+3.94%)
Mar 31, 2021 14.03 14.65 14.03 14.17 12,664 -0.14(-0.98%)
Mar 30, 2021 14.65 14.65 13.82 14.30 16,133 -0.35(-2.38%)
Mar 29, 2021 14.03 15.28 14.03 14.65 40,780 +0.07(+0.48%)
Mar 26, 2021 13.68 15.14 13.68 14.58 101,892 +0.91(+6.63%)
Mar 25, 2021 13.40 13.96 12.84 13.68 27,846 -0.07(-0.51%)
Mar 24, 2021 14.72 15.14 13.61 13.75 50,201 -1.12(-7.51%)
Mar 23, 2021 14.65 15.77 14.51 14.86 104,588 -0.07(-0.47%)
Mar 22, 2021 15.21 15.28 14.30 14.93 48,207 -0.98(-6.14%)
Mar 19, 2021 15.21 15.91 15.07 15.91 66,710 +0.56(+3.64%)
Mar 18, 2021 16.05 17.17 15.28 15.35 150,743 -0.91(-5.58%)
Mar 17, 2021 15.14 16.61 14.79 16.26 258,895 +0.70(+4.48%)
Mar 16, 2021 15.84 16.40 15.07 15.56 230,113 -0.42(-2.62%)
Mar 15, 2021 16.05 16.68 15.49 15.98 296,090 -0.35(-2.14%)
Mar 12, 2021 17.58 17.79 15.56 16.33 635,271 -3.00(-15.52%)
Mar 11, 2021 14.44 19.54 13.96 19.33 1,554,322 +5.37(+38.50%)
Mar 10, 2021 14.44 15.14 13.05 13.96 44,389 -0.35(-2.44%)
Mar 09, 2021 13.26 14.30 13.12 14.30 11,831 +1.33(+10.21%)
Mar 08, 2021 13.12 13.61 12.49 12.98 8,797 +0.28(+2.20%)
Mar 05, 2021 12.56 13.18 11.65 12.70 14,574 +0.00(+0.00%)
Mar 04, 2021 14.37 14.72 11.44 12.70 23,399 -1.67(-11.65%)
Mar 03, 2021 15.28 15.35 14.37 14.37 11,232 -0.77(-5.07%)
Mar 02, 2021 14.72 15.63 14.37 15.14 45,268 +0.70(+4.83%)
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.