Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.291	5.291	5.281	5.281	1,157	+0.00(+0.00%)
Feb 28, 2024	5.281	5.380	5.281	5.281	11,131	+0.00(+0.00%)
Feb 27, 2024	5.281	5.291	5.281	5.281	2,127	-0.01(-0.19%)
Feb 26, 2024	5.307	5.307	5.281	5.291	1,794	+0.01(+0.19%)
Feb 23, 2024	5.291	5.293	5.281	5.281	1,051	-0.01(-0.19%)
Feb 22, 2024	5.291	5.306	5.281	5.291	11,655	-0.00(-0.03%)
Feb 21, 2024	5.285	5.292	5.281	5.292	1,296	-0.09(-1.64%)
Feb 20, 2024	5.281	5.380	5.231	5.380	3,001	+0.15(+2.86%)
Feb 16, 2024	5.256	5.355	5.231	5.231	1,304	-0.05(-0.94%)
Feb 15, 2024	5.311	5.370	5.261	5.281	2,622	+0.00(+0.00%)
Feb 14, 2024	5.314	5.314	5.231	5.281	10,620	+0.05(+0.95%)
Feb 13, 2024	5.301	5.330	5.231	5.231	713	-0.12(-2.23%)
Feb 12, 2024	5.380	5.380	5.281	5.350	3,974	+0.00(+0.00%)
Feb 09, 2024	5.530	5.580	5.231	5.350	11,205	-0.05(-0.93%)
Feb 08, 2024	5.410	5.410	5.401	5.401	839	+0.11(+1.98%)
Feb 07, 2024	5.570	5.580	5.296	5.296	2,231	-0.27(-4.92%)
Feb 06, 2024	5.231	5.570	5.231	5.570	9,790	+0.36(+6.88%)
Feb 05, 2024	5.181	5.211	5.091	5.211	6,570	+0.03(+0.58%)
Feb 01, 2024				5.181	117	+0.06(+1.17%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Medalist Diversified REIT Inc (NQ: MDRR )

Historical Prices