Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 +0.150 (+2.66%)
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 (%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.