Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jul 31, 2023 5.528 5.667 5.440 5.440 1,573 -0.21(-3.71%)
Jul 28, 2023 5.448 5.650 5.448 5.650 795 +0.24(+4.46%)
Jul 27, 2023 5.478 5.478 5.409 5.409 3,503 +0.02(+0.37%)
Jul 26, 2023 5.409 5.548 5.389 5.389 796 -0.02(-0.37%)
Jul 25, 2023 5.558 5.587 5.272 5.409 18,538 -0.15(-2.68%)
Jul 24, 2023 5.746 5.806 5.558 5.558 16,619 -0.15(-2.61%)
Jul 21, 2023 5.468 5.836 5.468 5.707 1,833 -0.04(-0.69%)
Jul 20, 2023 5.538 5.746 5.538 5.746 2,003 +0.14(+2.48%)
Jul 19, 2023 5.627 5.746 5.607 5.607 3,278 +0.07(+1.25%)
Jul 18, 2023 5.350 5.955 5.350 5.538 12,241 -0.35(-5.90%)
Jul 17, 2023 5.131 6.014 5.132 5.885 32,182 +0.53(+9.82%)
Jul 14, 2023 5.339 5.359 5.061 5.359 4,217 -0.09(-1.64%)
Jul 13, 2023 5.091 5.508 5.012 5.448 9,064 -0.01(-0.18%)
Jul 12, 2023 5.200 5.468 5.042 5.458 14,832 +0.09(+1.66%)
Jul 11, 2023 5.260 5.532 4.982 5.369 13,653 +0.05(+0.93%)
Jul 10, 2023 5.210 5.319 4.999 5.319 1,586 +0.16(+3.08%)
Jul 07, 2023 5.032 5.210 5.030 5.161 5,454 +0.07(+1.46%)
Jul 06, 2023 5.141 5.161 5.086 5.086 4,303 -0.05(-1.06%)
Jul 05, 2023 5.086 5.161 5.086 5.141 832 -0.02(-0.38%)
Jul 03, 2023 5.012 5.161 5.012 5.161 2,359 +0.20(+4.00%)
Jun 30, 2023 4.988 4.988 4.962 4.962 2,138 -0.10(-1.96%)
Jun 29, 2023 5.061 5.081 5.061 5.061 2,724 +0.00(+0.00%)
Jun 28, 2023 5.081 5.081 5.061 5.061 738 -0.10(-1.92%)
Jun 27, 2023 4.962 5.161 4.962 5.161 2,009 +0.00(+0.00%)
Jun 26, 2023 5.061 5.161 5.061 5.161 1,747 +0.20(+4.00%)
Jun 23, 2023 5.007 5.235 4.962 4.962 4,062 -0.12(-2.34%)
Jun 22, 2023 5.062 5.146 5.061 5.081 1,884 -0.15(-2.85%)
Jun 21, 2023 5.230 5.250 4.962 5.230 3,266 +0.00(+0.00%)
Jun 20, 2023 5.002 5.230 4.843 5.230 10,232 +0.05(+0.96%)
Jun 16, 2023 5.141 5.181 4.982 5.181 2,535 -0.01(-0.19%)
Jun 15, 2023 4.833 5.190 4.813 5.190 3,536 +0.13(+2.55%)
Jun 14, 2023 4.952 5.061 4.813 5.061 5,489 +0.20(+4.08%)
Jun 13, 2023 4.863 4.962 4.813 4.863 13,030 -0.05(-1.01%)
Jun 12, 2023 4.962 4.962 4.702 4.913 4,233 -0.17(-3.32%)
Jun 09, 2023 5.061 5.081 5.061 5.081 794 +0.02(+0.39%)
Jun 08, 2023 4.863 5.190 4.863 5.061 2,369 +0.16(+3.24%)
Jun 07, 2023 4.903 5.161 4.724 4.903 5,934 -0.18(-3.46%)
Jun 06, 2023 4.734 5.078 4.734 5.078 2,036 +0.10(+1.93%)
Jun 05, 2023 4.992 5.270 4.962 4.982 5,819 -0.26(-4.92%)
Jun 02, 2023 5.329 5.329 5.240 5.240 823 +0.07(+1.44%)
Jun 01, 2023 5.111 5.270 5.032 5.166 12,760 -0.19(-3.61%)
May 31, 2023 5.290 5.359 5.290 5.359 3,705 -0.03(-0.64%)
May 30, 2023 5.200 5.424 5.200 5.394 6,025 -0.06(-1.18%)
May 25, 2023 5.458 577 +0.14(+2.61%)
May 24, 2023 5.270 5.389 5.250 5.319 6,696 -0.06(-1.15%)
May 23, 2023 5.220 5.697 5.220 5.381 28,175 +0.03(+0.60%)
May 22, 2023 5.419 5.568 5.310 5.349 8,860 -0.07(-1.28%)
May 19, 2023 5.071 5.448 5.071 5.419 4,815 +0.06(+1.04%)
May 18, 2023 5.310 5.392 5.210 5.363 1,737 +0.15(+2.93%)
May 17, 2023 5.637 5.639 5.210 5.210 6,341 -0.33(-5.91%)
May 16, 2023 5.558 5.568 5.518 5.538 2,407 -0.09(-1.59%)
May 15, 2023 5.458 5.896 5.458 5.627 3,752 +0.25(+4.61%)
May 12, 2023 5.965 5.965 5.194 5.379 16,286 -0.79(-12.77%)
May 11, 2023 6.371 6.729 6.014 6.166 20,084 -0.38(-5.86%)
May 10, 2023 5.965 6.669 5.965 6.550 55,837 +0.66(+11.13%)
May 09, 2023 5.955 6.101 5.707 5.894 5,732 -0.06(-1.02%)
May 08, 2023 5.329 6.183 5.141 5.955 38,002 +0.67(+12.78%)
May 05, 2023 5.488 5.539 5.071 5.280 9,511 -0.38(-6.67%)
May 04, 2023 4.645 5.945 4.645 5.657 57,153 +0.66(+13.19%)
May 03, 2023 5.280 5.280 4.843 4.998 11,965 -0.28(-5.34%)
May 02, 2023 5.455 5.533 5.280 5.280 3,155 -0.20(-3.62%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.