Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medalist Diversified REIT Inc (NQ: MDRR )

5.300 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:16 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.310 5.313 5.300 5.300 1,048 -0.01(-0.19%)
Feb 22, 2024 5.310 5.325 5.300 5.310 11,613 -0.00(-0.03%)
Feb 21, 2024 5.304 5.311 5.300 5.311 1,292 -0.09(-1.64%)
Feb 20, 2024 5.300 5.400 5.250 5.400 2,991 +0.15(+2.86%)
Feb 16, 2024 5.275 5.375 5.250 5.250 1,300 -0.05(-0.94%)
Feb 15, 2024 5.330 5.390 5.280 5.300 2,613 +0.00(+0.00%)
Feb 14, 2024 5.334 5.334 5.250 5.300 10,582 +0.05(+0.95%)
Feb 13, 2024 5.320 5.350 5.250 5.250 711 -0.12(-2.23%)
Feb 12, 2024 5.400 5.400 5.300 5.370 3,960 +0.00(+0.00%)
Feb 09, 2024 5.550 5.600 5.250 5.370 11,165 -0.05(-0.93%)
Feb 08, 2024 5.430 5.430 5.420 5.420 836 +0.11(+1.98%)
Feb 07, 2024 5.590 5.600 5.315 5.315 2,223 -0.27(-4.92%)
Feb 06, 2024 5.250 5.590 5.250 5.590 9,755 +0.36(+6.88%)
Feb 05, 2024 5.200 5.230 5.110 5.230 6,546 +0.03(+0.58%)
Feb 01, 2024 5.200 117 +0.06(+1.17%)
Jan 31, 2024 5.130 5.140 5.090 5.140 3,767 +0.11(+2.18%)
Jan 30, 2024 5.070 5.070 4.981 5.030 1,560 -0.10(-1.94%)
Jan 29, 2024 5.030 5.130 5.030 5.130 6,620 +0.15(+3.00%)
Jan 26, 2024 4.990 4.990 4.980 4.980 760 -0.05(-0.99%)
Jan 25, 2024 5.000 5.030 4.990 5.030 4,022 +0.00(+0.00%)
Jan 24, 2024 4.921 5.030 4.901 5.030 15,326 +0.08(+1.61%)
Jan 23, 2024 5.030 5.030 4.951 4.951 539 -0.03(-0.60%)
Jan 22, 2024 4.901 5.080 4.891 4.980 8,844 +0.09(+1.84%)
Jan 19, 2024 4.890 4.890 4.890 4.890 701 -0.03(-0.62%)
Jan 18, 2024 4.921 4.921 4.921 4.921 1,345 +0.01(+0.20%)
Jan 17, 2024 4.801 4.941 4.801 4.911 5,647 +0.03(+0.71%)
Jan 16, 2024 4.960 4.980 4.748 4.876 6,371 -0.02(-0.50%)
Jan 12, 2024 5.000 5.070 4.901 4.901 8,501 -0.17(-3.34%)
Jan 11, 2024 5.070 5.070 5.070 5.070 709 +0.09(+1.80%)
Jan 10, 2024 4.980 4.980 4.980 4.980 2,982 -0.10(-1.96%)
Jan 09, 2024 5.120 5.120 5.080 5.080 723 +0.06(+1.29%)
Jan 08, 2024 5.160 5.160 5.015 5.015 7,014 -0.10(-2.04%)
Jan 05, 2024 5.170 5.170 5.095 5.120 3,831 -0.04(-0.77%)
Jan 04, 2024 5.229 5.229 5.160 5.160 29,860 -0.03(-0.61%)
Jan 03, 2024 5.229 5.229 5.170 5.191 1,420 -0.04(-0.73%)
Jan 02, 2024 5.110 5.229 5.110 5.229 21,690 -0.00(-0.00%)
Dec 29, 2023 4.751 5.229 4.103 5.229 37,858 +0.16(+3.07%)
Dec 28, 2023 5.103 5.130 5.074 5.074 3,466 -0.06(-1.09%)
Dec 27, 2023 5.090 5.130 5.090 5.130 2,870 -0.03(-0.58%)
Dec 26, 2023 5.130 5.170 5.130 5.160 4,961 +0.05(+0.97%)
Dec 22, 2023 5.090 5.219 5.050 5.110 4,858 +0.03(+0.59%)
Dec 21, 2023 5.229 5.229 5.080 5.080 36,107 -0.12(-2.33%)
Dec 20, 2023 5.379 5.379 5.201 5.201 596 +0.02(+0.42%)
Dec 19, 2023 5.160 5.329 5.160 5.180 6,614 -0.05(-0.95%)
Dec 18, 2023 5.229 5.254 4.970 5.229 16,738 +0.26(+5.21%)
Dec 15, 2023 5.229 5.379 4.970 4.970 26,633 -0.17(-3.29%)
Dec 14, 2023 5.219 5.379 5.090 5.140 3,374 -0.09(-1.71%)
Dec 13, 2023 5.304 5.373 5.229 5.229 2,288 +0.04(+0.77%)
Dec 12, 2023 5.329 5.329 5.180 5.190 2,118 -0.04(-0.76%)
Dec 11, 2023 5.229 5.429 5.229 5.229 3,683 -0.00(-0.00%)
Dec 08, 2023 5.230 5.239 5.229 5.230 1,446 +0.05(+0.96%)
Dec 07, 2023 5.229 5.229 5.180 5.180 1,503 -0.05(-0.95%)
Dec 06, 2023 5.419 5.419 5.040 5.229 5,585 -0.15(-2.78%)
Dec 05, 2023 5.305 5.379 5.279 5.379 2,691 +0.00(+0.00%)
Dec 04, 2023 5.369 5.429 5.319 5.379 4,660 +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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.