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 )

12.62 +0.36 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2021 2.075 2.161 2.017 2.060 437,694 -0.03(-1.38%)
May 27, 2021 2.017 2.147 2.003 2.089 552,207 +0.06(+2.84%)
May 26, 2021 1.931 2.075 1.916 2.031 688,018 +0.07(+3.68%)
May 25, 2021 1.945 2.031 1.916 1.959 1,110,294 -0.01(-0.73%)
May 24, 2021 2.046 2.103 1.916 1.974 877,078 -0.07(-3.52%)
May 21, 2021 2.089 2.147 2.003 2.046 963,321 -0.06(-2.74%)
May 20, 2021 2.075 2.176 2.046 2.104 882,422 -0.01(-0.68%)
May 19, 2021 1.945 2.161 1.918 2.118 1,362,977 +0.09(+4.26%)
May 18, 2021 1.959 2.075 1.902 2.031 1,403,995 +0.09(+4.44%)
May 17, 2021 1.902 2.046 1.873 1.945 1,987,745 +0.07(+3.85%)
May 14, 2021 1.902 1.945 1.844 1.873 2,273,632 +0.00(+0.00%)
May 13, 2021 1.988 2.132 1.830 1.873 5,822,876 -0.03(-1.51%)
May 12, 2021 2.132 2.342 1.873 1.902 14,395,233 -0.27(-12.58%)
May 11, 2021 1.959 2.507 1.931 2.176 25,762,234 -0.12(-5.03%)
May 10, 2021 1.902 2.550 1.844 2.291 10,456,340 +0.35(+17.78%)
May 07, 2021 1.859 2.262 1.844 1.945 9,466,939 +0.07(+3.85%)
May 06, 2021 1.974 2.060 1.830 1.873 1,058,740 -0.14(-7.14%)
May 05, 2021 1.974 2.204 1.916 2.017 3,351,791 +0.10(+5.26%)
May 04, 2021 1.959 1.959 1.787 1.916 716,704 -0.04(-2.21%)
May 03, 2021 2.017 2.075 1.916 1.959 1,120,576 -0.01(-0.73%)
Apr 30, 2021 2.003 2.089 1.887 1.974 1,134,401 -0.04(-2.14%)
Apr 29, 2021 2.031 2.060 1.959 2.017 478,563 -0.04(-2.10%)
Apr 28, 2021 1.988 2.075 1.959 2.060 1,390,685 +0.09(+4.38%)
Apr 27, 2021 2.017 2.017 1.959 1.974 409,231 -0.01(-0.72%)
Apr 26, 2021 1.988 2.017 1.931 1.988 524,642 +0.00(+0.00%)
Apr 23, 2021 1.988 2.003 1.916 1.988 318,234 +0.00(+0.00%)
Apr 22, 2021 1.988 2.060 1.873 1.988 648,108 +0.04(+2.22%)
Apr 21, 2021 1.801 1.988 1.772 1.945 383,815 +0.17(+9.76%)
Apr 20, 2021 1.844 1.873 1.772 1.772 325,624 -0.13(-6.82%)
Apr 19, 2021 1.916 1.931 1.844 1.902 280,582 +0.00(+0.00%)
Apr 16, 2021 1.931 1.959 1.815 1.902 1,346,026 +0.06(+3.12%)
Apr 15, 2021 1.902 1.945 1.844 1.844 1,464,587 -0.04(-2.29%)
Apr 14, 2021 1.945 1.988 1.873 1.887 593,782 -0.10(-5.07%)
Apr 13, 2021 1.974 2.075 1.931 1.988 605,902 -0.04(-2.13%)
Apr 12, 2021 2.060 2.089 1.916 2.031 633,399 -0.02(-1.05%)
Apr 09, 2021 2.089 2.190 2.046 2.053 3,894,612 -0.47(-18.57%)
Apr 08, 2021 2.737 2.824 2.420 2.521 467,438 -0.19(-6.91%)
Apr 07, 2021 2.809 2.824 2.709 2.709 233,423 -0.17(-6.00%)
Apr 06, 2021 2.954 3.026 2.824 2.882 117,953 -0.09(-2.91%)
Apr 05, 2021 2.997 3.098 2.925 2.968 318,481 -0.07(-2.37%)
Apr 01, 2021 2.925 3.170 2.925 3.040 161,997 +0.12(+3.94%)
Mar 31, 2021 2.896 3.026 2.896 2.925 61,335 -0.03(-0.98%)
Mar 30, 2021 3.026 3.026 2.853 2.954 78,136 -0.07(-2.38%)
Mar 29, 2021 2.896 3.155 2.896 3.026 197,511 +0.01(+0.48%)
Mar 26, 2021 2.824 3.126 2.824 3.011 493,489 +0.19(+6.63%)
Mar 25, 2021 2.766 2.882 2.651 2.824 134,867 -0.01(-0.51%)
Mar 24, 2021 3.040 3.126 2.809 2.838 243,137 -0.23(-7.51%)
Mar 23, 2021 3.026 3.256 2.997 3.069 506,548 -0.01(-0.47%)
Mar 22, 2021 3.141 3.155 2.954 3.083 233,482 -0.20(-6.14%)
Mar 19, 2021 3.141 3.285 3.112 3.285 323,093 +0.12(+3.64%)
Mar 18, 2021 3.314 3.544 3.155 3.170 730,088 -0.19(-5.58%)
Mar 17, 2021 3.126 3.429 3.054 3.357 1,253,895 +0.14(+4.48%)
Mar 16, 2021 3.271 3.386 3.112 3.213 1,114,497 -0.09(-2.62%)
Mar 15, 2021 3.314 3.443 3.198 3.299 1,434,042 -0.07(-2.14%)
Mar 12, 2021 3.631 3.674 3.213 3.371 3,076,780 -0.62(-15.52%)
Mar 11, 2021 2.982 4.034 2.882 3.991 7,527,973 +1.11(+38.50%)
Mar 10, 2021 2.982 3.126 2.694 2.882 214,988 -0.07(-2.44%)
Mar 09, 2021 2.737 2.954 2.709 2.954 57,301 +0.27(+10.22%)
Mar 08, 2021 2.709 2.809 2.579 2.680 42,608 +0.06(+2.20%)
Mar 05, 2021 2.593 2.720 2.406 2.622 70,587 +0.00(+0.00%)
Mar 04, 2021 2.968 3.040 2.363 2.622 113,327 -0.35(-11.65%)
Mar 03, 2021 3.155 3.170 2.968 2.968 54,403 -0.16(-5.07%)
Mar 02, 2021 3.040 3.227 2.968 3.126 219,244 +0.14(+4.83%)
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.