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 )

5.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024 5.111 5.121 5.071 5.121 3,781 +0.11(+2.18%)
Jan 30, 2024 5.052 5.052 4.962 5.012 1,565 -0.10(-1.94%)
Jan 29, 2024 5.012 5.111 5.012 5.111 6,645 +0.15(+3.00%)
Jan 26, 2024 4.972 4.972 4.962 4.962 763 -0.05(-0.99%)
Jan 25, 2024 4.982 5.012 4.972 5.012 4,037 +0.00(+0.00%)
Jan 24, 2024 4.903 5.012 4.883 5.012 15,382 +0.08(+1.61%)
Jan 23, 2024 5.012 5.012 4.932 4.932 541 -0.03(-0.60%)
Jan 22, 2024 4.883 5.061 4.873 4.962 8,877 +0.09(+1.84%)
Jan 19, 2024 4.872 4.872 4.872 4.872 704 -0.03(-0.62%)
Jan 18, 2024 4.903 4.903 4.903 4.903 1,350 +0.01(+0.20%)
Jan 17, 2024 4.784 4.923 4.784 4.893 5,667 +0.03(+0.71%)
Jan 16, 2024 4.942 4.962 4.731 4.858 6,395 -0.02(-0.50%)
Jan 12, 2024 4.982 5.052 4.883 4.883 8,532 -0.17(-3.34%)
Jan 11, 2024 5.052 5.052 5.052 5.052 712 +0.09(+1.80%)
Jan 10, 2024 4.962 4.962 4.962 4.962 2,993 -0.10(-1.96%)
Jan 09, 2024 5.101 5.101 5.061 5.061 726 +0.06(+1.29%)
Jan 08, 2024 5.141 5.141 4.997 4.997 7,040 -0.10(-2.04%)
Jan 05, 2024 5.151 5.151 5.076 5.101 3,845 -0.04(-0.77%)
Jan 04, 2024 5.210 5.210 5.141 5.141 29,970 -0.03(-0.61%)
Jan 03, 2024 5.210 5.210 5.151 5.172 1,425 -0.04(-0.73%)
Jan 02, 2024 5.091 5.210 5.091 5.210 21,770 -0.00(-0.00%)
Dec 29, 2023 4.734 5.210 4.088 5.210 37,997 +0.16(+3.07%)
Dec 28, 2023 5.084 5.111 5.055 5.055 3,479 -0.06(-1.09%)
Dec 27, 2023 5.071 5.111 5.071 5.111 2,880 -0.03(-0.58%)
Dec 26, 2023 5.111 5.151 5.111 5.141 4,979 +0.05(+0.97%)
Dec 22, 2023 5.071 5.200 5.032 5.091 4,875 +0.03(+0.59%)
Dec 21, 2023 5.210 5.210 5.061 5.061 36,239 -0.12(-2.33%)
Dec 20, 2023 5.359 5.359 5.182 5.182 598 +0.02(+0.42%)
Dec 19, 2023 5.141 5.310 5.141 5.161 6,639 -0.05(-0.95%)
Dec 18, 2023 5.210 5.235 5.012 5.210 16,800 +0.26(+5.21%)
Dec 15, 2023 5.210 5.359 4.952 4.952 26,731 -0.17(-3.29%)
Dec 14, 2023 5.200 5.359 5.071 5.121 3,386 -0.09(-1.71%)
Dec 13, 2023 5.285 5.353 5.210 5.210 2,297 +0.04(+0.77%)
Dec 12, 2023 5.310 5.310 5.161 5.171 2,126 -0.04(-0.76%)
Dec 11, 2023 5.210 5.409 5.210 5.210 3,696 -0.00(-0.00%)
Dec 08, 2023 5.211 5.220 5.210 5.210 1,451 +0.05(+0.96%)
Dec 07, 2023 5.210 5.210 5.161 5.161 1,509 -0.05(-0.95%)
Dec 06, 2023 5.399 5.399 5.022 5.210 5,606 -0.15(-2.78%)
Dec 05, 2023 5.286 5.359 5.260 5.359 2,701 +0.00(+0.00%)
Dec 04, 2023 5.349 5.409 5.300 5.359 4,677 +0.15(+2.86%)
Dec 01, 2023 5.399 5.409 5.200 5.210 1,286 +0.00(+0.00%)
Nov 30, 2023 5.220 5.220 5.200 5.210 1,066 +0.02(+0.38%)
Nov 29, 2023 5.210 5.210 5.061 5.190 4,128 +0.09(+1.75%)
Nov 28, 2023 5.151 5.151 5.101 5.101 380 +0.01(+0.19%)
Nov 27, 2023 5.071 5.091 5.061 5.091 3,676 +0.00(+0.00%)
Nov 24, 2023 5.131 5.131 5.071 5.091 3,200 -0.20(-3.75%)
Nov 21, 2023 5.290 171 +0.13(+2.50%)
Nov 20, 2023 5.131 5.161 5.131 5.161 694 +0.00(+0.00%)
Nov 17, 2023 5.334 5.334 5.161 5.161 1,589 -0.15(-2.75%)
Nov 16, 2023 5.647 5.647 5.307 5.307 2,417 +0.10(+1.85%)
Nov 15, 2023 5.220 5.300 5.210 5.210 19,430 -0.09(-1.69%)
Nov 14, 2023 5.260 5.300 5.220 5.300 2,072 -0.16(-2.91%)
Nov 13, 2023 5.607 5.607 5.458 5.458 992 +0.24(+4.56%)
Nov 10, 2023 5.458 5.458 5.220 5.220 4,671 -0.06(-1.13%)
Nov 09, 2023 5.359 5.359 5.280 5.280 6,544 +0.01(+0.19%)
Nov 08, 2023 5.270 5.273 5.270 5.270 3,956 -0.02(-0.38%)
Nov 07, 2023 5.270 5.290 5.270 5.290 1,527 +0.02(+0.38%)
Nov 06, 2023 5.270 5.290 5.270 5.270 1,374 -0.00(-0.00%)
Nov 03, 2023 5.359 5.359 5.270 5.270 1,574 -0.17(-3.10%)
Nov 02, 2023 5.300 5.439 5.220 5.439 1,531 +0.11(+2.05%)
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.