Quantcast

Medalist Diversified REIT, Inc. Common Stock Historical Stock Prices

MDRR 
$8
*  
0.62
8.4%
Get MDRR Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading MDRR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MDRR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.89 8 7.65 8 1,545
04/23/2019 7.89 8 7.65 8 1,545
04/22/2019 7.05 7.38 7.05 7.38 215
04/18/2019 7.25 7.25 7.25 7.25 00
04/17/2019 7.25 7.25 7.25 7.25 00
04/16/2019 7.25 7.25 7.25 7.25 00
04/15/2019 6.9779 7.25 6.9779 7.25 1,205
04/12/2019 7.2 7.24 7 7 2,653
04/11/2019 7.5 7.5 7.18 7.18 5,954
04/10/2019 7.2502 7.2502 7.2004 7.2004 1,368
04/09/2019 7.28 7.28 7.25 7.25 1,600
04/08/2019 7.6163 7.6163 7.6163 7.6163 00
04/05/2019 7.5 7.6199 7.5 7.6163 1,539
04/04/2019 7.65 7.65 7.65 7.65 00
04/03/2019 7.65 7.65 7.65 7.65 1,620
04/02/2019 7.32 7.65 7.31 7.65 645
04/01/2019 7.55 7.55 7.55 7.55 00
03/29/2019 7.55 7.55 7.55 7.55 00
03/28/2019 7.75 8 7.5 7.55 5,958
03/27/2019 7.76 7.76 7.75 7.75 1,762
03/26/2019 8.15 8.15 7.364 7.9898 12,118
03/25/2019 8.19 8.2 8.15 8.15 1,901
03/22/2019 8.3092 8.741 8.1745 8.1745 3,637
03/21/2019 8.33 8.35 8.33 8.33 464
03/20/2019 8.1908 8.1908 8.1908 8.1908 00
03/19/2019 8.1908 8.1908 8.1908 8.1908 00
03/18/2019 8.1908 8.1908 8.15 8.1908 2,041
03/15/2019 8.15 8.15 8.15 8.15 356
03/14/2019 8.99 8.99 8.9 8.9 315
03/13/2019 9.15 9.15 9.15 9.15 230
03/12/2019 9 9.26 8.21 8.764 4,107
03/11/2019 7.973 9 7.46 9 4,483
03/08/2019 7.3 7.3 7.3 7.3 00
03/07/2019 7.3 7.3 7.3 7.3 00
03/06/2019 7.3 7.3 7.3 7.3 00
03/05/2019 7.3 7.3 7.3 7.3 00
03/04/2019 7.3 7.3 7.3 7.3 485
03/01/2019 7.74 7.74 7.2 7.2 3,012
02/28/2019 7.6 7.6 7.6 7.6 00
02/27/2019 7.6 7.73 7.6 7.6 1,666
02/26/2019 7.51 7.51 7.51 7.51 1,011
02/25/2019 8 8 8 8 00
02/22/2019 7.87 8 7.87 8 3,522
02/21/2019 7.5001 7.5001 7.5001 7.5001 303
02/20/2019 7.3 7.3 7.3 7.3 00
02/19/2019 7.3 7.3 7.3 7.3 00
02/15/2019 7.3 7.3 7.3 7.3 00
02/14/2019 7.3 7.3 7.3 7.3 00
02/13/2019 7.3 7.3 7.3 7.3 106
02/12/2019 8.09 8.09 8.09 8.09 914
02/11/2019 7 7 7 7 00
02/08/2019 7 7 7 7 00
02/07/2019 7.06 7.0601 6.98 7 3,501
02/06/2019 7.25 7.25 7.25 7.25 00
02/05/2019 7.25 7.25 7.25 7.25 00
02/04/2019 7.25 7.27 7.25 7.25 404
02/01/2019 7.25 7.4 7.25 7.4 5,955
01/31/2019 7.24 7.24 7.24 7.24 00
01/30/2019 7.24 7.24 7.24 7.24 00
01/29/2019 7.24 7.24 7.24 7.24 167
01/28/2019 7.51 7.55 7.25 7.25 1,301
01/25/2019 7.74 8.31 7.74 8.31 708
01/24/2019 7.73 7.73 7.73 7.73 00
01/23/2019 7.31 7.73 6.75 7.73 2,073
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio