Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.