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 )

5.525 +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 17, 2024 5.630 5.690 5.525 5.525 50,768 +0.07(+1.37%)
May 16, 2024 5.590 5.590 5.450 5.450 4,014 -0.13(-2.42%)
May 15, 2024 5.600 5.610 5.525 5.585 3,693 -0.01(-0.27%)
May 14, 2024 5.470 5.600 5.470 5.600 2,590 +0.06(+1.08%)
May 13, 2024 5.450 5.570 5.450 5.540 2,943 -0.01(-0.19%)
May 10, 2024 5.590 5.600 5.550 5.550 3,070 -0.05(-0.89%)
May 09, 2024 5.580 5.600 5.490 5.600 4,065 +0.15(+2.75%)
May 08, 2024 5.450 5.450 5.450 5.450 687 +0.00(+0.00%)
May 07, 2024 5.450 5.493 5.450 5.450 4,173 -0.01(-0.18%)
May 06, 2024 5.450 5.460 5.450 5.460 5,576 -0.08(-1.45%)
May 03, 2024 5.650 5.650 5.517 5.540 1,021 +0.03(+0.63%)
May 02, 2024 5.460 5.510 5.450 5.506 1,630 +0.05(+0.93%)
May 01, 2024 5.470 5.470 5.450 5.455 4,196 -0.09(-1.71%)
Apr 30, 2024 5.500 5.550 5.500 5.550 619 +0.04(+0.72%)
Apr 29, 2024 5.510 5.520 5.510 5.510 1,268 -0.08(-1.49%)
Apr 25, 2024 5.593 150 +0.03(+0.60%)
Apr 24, 2024 5.600 5.610 5.550 5.560 1,897 +0.06(+1.09%)
Apr 23, 2024 5.555 5.555 5.500 5.500 1,866 +0.00(+0.00%)
Apr 22, 2024 5.520 5.520 5.470 5.500 21,011 -0.18(-3.17%)
Apr 19, 2024 5.450 5.680 5.450 5.680 1,307 +0.23(+4.22%)
Apr 18, 2024 5.450 5.460 5.450 5.450 835 -0.13(-2.32%)
Apr 17, 2024 5.560 5.580 5.560 5.580 2,451 +0.15(+2.75%)
Apr 16, 2024 5.824 5.824 5.430 5.430 6,783 +0.00(+0.00%)
Apr 15, 2024 5.430 5.430 5.430 5.430 2,331 -0.04(-0.73%)
Apr 12, 2024 5.490 5.490 5.430 5.470 2,063 -0.16(-2.83%)
Apr 11, 2024 5.629 5.629 5.629 5.629 365 -0.02(-0.35%)
Apr 10, 2024 5.629 5.978 5.629 5.649 2,442 -0.08(-1.39%)
Apr 09, 2024 5.540 5.729 5.540 5.729 17,545 -0.05(-0.95%)
Apr 08, 2024 5.669 5.784 5.580 5.784 24,394 +0.03(+0.52%)
Apr 05, 2024 5.669 5.754 5.669 5.754 507 -0.00(-0.09%)
Apr 04, 2024 5.729 5.809 5.719 5.759 7,177 +0.02(+0.35%)
Apr 03, 2024 5.729 5.739 5.729 5.739 1,356 -0.12(-2.04%)
Apr 02, 2024 5.803 5.898 5.729 5.859 4,445 -0.01(-0.17%)
Apr 01, 2024 5.729 5.898 5.729 5.868 1,866 +0.12(+2.08%)
Mar 28, 2024 5.769 5.769 5.729 5.749 3,138 -0.02(-0.35%)
Mar 27, 2024 5.749 5.779 5.749 5.769 1,080 -0.09(-1.49%)
Mar 26, 2024 5.709 5.856 5.709 5.856 3,419 +0.06(+0.96%)
Mar 25, 2024 5.908 5.908 5.801 5.801 508 -0.16(-2.64%)
Mar 22, 2024 6.018 6.018 5.868 5.958 2,758 -0.09(-1.48%)
Mar 21, 2024 5.639 6.048 5.639 6.048 3,938 +0.32(+5.57%)
Mar 20, 2024 5.669 5.729 5.450 5.729 16,505 -0.02(-0.35%)
Mar 19, 2024 5.759 5.938 5.749 5.749 3,792 -0.05(-0.86%)
Mar 18, 2024 6.048 6.048 5.799 5.799 10,317 -0.31(-5.06%)
Mar 15, 2024 5.868 6.108 5.821 6.108 10,412 +0.13(+2.17%)
Mar 14, 2024 5.659 5.988 5.629 5.978 15,763 +0.32(+5.63%)
Mar 13, 2024 5.689 5.802 5.659 5.659 16,745 +0.03(+0.53%)
Mar 12, 2024 5.570 5.729 5.570 5.629 40,101 -0.01(-0.26%)
Mar 11, 2024 5.530 5.664 5.490 5.644 37,935 +0.16(+3.00%)
Mar 08, 2024 5.535 5.535 5.480 5.480 4,164 -0.07(-1.35%)
Mar 07, 2024 5.530 5.555 5.480 5.555 27,839 +0.06(+1.18%)
Mar 06, 2024 5.449 5.530 5.449 5.490 1,587 -0.04(-0.72%)
Mar 05, 2024 5.420 5.555 5.420 5.530 5,813 +0.18(+3.35%)
Mar 04, 2024 5.281 5.430 5.281 5.350 29,585 +0.06(+1.13%)
Mar 01, 2024 5.281 5.311 5.281 5.291 10,659 +0.01(+0.19%)
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 4.952 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%)
Nov 01, 2023 5.329 5.329 5.329 5.329 431 -0.02(-0.37%)
Oct 31, 2023 5.359 5.359 5.349 5.349 1,379 +0.03(+0.56%)
Oct 30, 2023 5.210 5.448 5.210 5.319 2,286 +0.11(+2.10%)
Oct 27, 2023 5.210 5.210 5.210 5.210 707 +0.00(+0.00%)
Oct 26, 2023 5.210 5.329 5.210 5.210 2,501 +0.00(+0.00%)
Oct 25, 2023 5.210 5.250 5.210 5.210 11,427 -0.00(-0.00%)
Oct 24, 2023 5.230 5.230 5.210 5.210 841 -0.14(-2.63%)
Oct 23, 2023 5.236 5.351 5.236 5.351 1,138 +0.14(+2.71%)
Oct 20, 2023 5.210 5.210 5.210 5.210 380 -0.02(-0.38%)
Oct 19, 2023 5.210 5.329 5.210 5.230 1,048 -0.05(-1.04%)
Oct 18, 2023 5.210 5.285 4.962 5.285 27,783 +0.05(+0.95%)
Oct 17, 2023 5.220 5.270 5.210 5.235 3,021 +0.01(+0.29%)
Oct 16, 2023 5.319 5.339 5.210 5.220 1,547 +0.00(+0.00%)
Oct 13, 2023 5.498 5.498 5.220 5.220 1,656 -0.00(-0.08%)
Oct 12, 2023 5.230 5.230 5.224 5.224 466 -0.11(-2.15%)
Oct 11, 2023 5.300 5.339 5.300 5.339 788 -0.04(-0.74%)
Oct 10, 2023 5.210 5.458 5.210 5.379 6,230 +0.12(+2.26%)
Oct 09, 2023 5.260 5.260 5.260 5.260 266 +0.05(+0.95%)
Oct 06, 2023 5.212 5.212 5.210 5.210 503 +0.00(+0.00%)
Oct 05, 2023 5.227 5.227 5.210 5.210 721 -0.07(-1.39%)
Oct 04, 2023 5.235 5.284 5.230 5.284 743 +0.07(+1.40%)
Oct 03, 2023 5.210 5.230 5.210 5.210 1,309 -0.02(-0.45%)
Oct 02, 2023 5.229 5.234 5.210 5.234 747 -0.01(-0.11%)
Sep 29, 2023 5.220 5.239 5.210 5.239 910 -0.00(-0.01%)
Sep 28, 2023 5.230 5.240 5.210 5.240 5,876 +0.03(+0.57%)
Sep 27, 2023 5.210 5.210 5.210 5.210 817 +0.00(+0.00%)
Sep 26, 2023 5.310 5.310 5.210 5.210 4,652 -0.04(-0.76%)
Sep 22, 2023 5.250 370 +0.04(+0.76%)
Sep 21, 2023 5.210 5.235 5.210 5.210 2,523 -0.01(-0.19%)
Sep 20, 2023 5.230 5.458 5.220 5.220 9,139 +0.01(+0.19%)
Sep 19, 2023 5.389 5.386 5.210 5.210 8,443 -0.00(-0.00%)
Sep 18, 2023 5.220 5.403 5.210 5.210 1,715 -0.13(-2.41%)
Sep 15, 2023 5.210 5.448 5.210 5.339 3,804 +0.14(+2.67%)
Sep 14, 2023 5.061 5.200 5.003 5.200 13,697 -0.06(-1.13%)
Sep 13, 2023 5.319 5.478 5.186 5.260 6,407 -0.18(-3.28%)
Sep 12, 2023 5.458 5.458 5.210 5.439 5,936 +0.20(+3.79%)
Sep 11, 2023 5.161 5.240 5.161 5.240 1,143 +0.03(+0.57%)
Sep 08, 2023 5.210 5.439 5.210 5.210 2,442 +0.07(+1.31%)
Sep 07, 2023 5.101 5.151 5.101 5.143 2,538 -0.06(-1.11%)
Sep 06, 2023 5.260 5.260 5.111 5.200 2,968 +0.08(+1.55%)
Sep 05, 2023 5.151 5.151 5.121 5.121 1,137 -0.09(-1.71%)
Sep 01, 2023 5.151 5.260 4.972 5.210 5,874 -0.01(-0.19%)
Aug 31, 2023 5.260 5.488 5.111 5.220 7,537 -0.11(-2.05%)
Aug 30, 2023 5.319 5.363 5.210 5.329 8,671 +0.12(+2.29%)
Aug 29, 2023 5.260 5.260 5.002 5.210 4,471 -0.03(-0.66%)
Aug 28, 2023 5.245 5.245 5.245 5.245 382 +0.03(+0.67%)
Aug 25, 2023 5.200 5.210 5.111 5.210 5,259 -0.10(-1.87%)
Aug 24, 2023 5.319 5.478 5.012 5.310 4,788 -0.17(-3.08%)
Aug 23, 2023 5.200 5.478 5.200 5.478 3,976 +0.26(+4.94%)
Aug 22, 2023 5.220 5.220 5.220 5.220 401 -0.09(-1.68%)
Aug 21, 2023 5.310 5.310 5.310 5.310 492 -0.10(-1.83%)
Aug 18, 2023 5.409 5.409 5.409 5.409 1,780 -0.04(-0.73%)
Aug 17, 2023 5.448 5.448 5.240 5.448 6,733 +0.13(+2.43%)
Aug 16, 2023 5.369 5.369 5.240 5.319 3,095 -0.20(-3.60%)
Aug 15, 2023 5.518 5.518 5.518 5.518 589 -0.18(-3.12%)
Aug 14, 2023 5.558 5.695 5.558 5.695 5,269 +0.28(+5.11%)
Aug 11, 2023 5.399 5.419 5.310 5.419 1,824 +0.18(+3.41%)
Aug 10, 2023 5.389 5.419 5.240 5.240 927 -0.22(-4.00%)
Aug 09, 2023 5.488 5.488 5.458 5.458 5,363 +0.03(+0.55%)
Aug 08, 2023 5.438 5.458 5.372 5.429 3,550 +0.00(+0.00%)
Aug 07, 2023 5.250 5.553 5.250 5.429 10,007 -0.21(-3.70%)
Aug 04, 2023 5.647 5.647 5.419 5.637 1,200 -0.01(-0.18%)
Aug 03, 2023 5.508 5.647 5.478 5.647 6,311 +0.24(+4.40%)
Aug 02, 2023 5.369 5.602 5.359 5.409 5,093 -0.14(-2.50%)
Aug 01, 2023 5.548 5.707 5.538 5.548 3,654 +0.11(+1.98%)
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%)
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.