Medalist Diversified REIT, Inc. (MDRR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 58,600 |
| 17 May 2022 | 0.9800 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 107,500 |
| 16 May 2022 | 0.9700 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 52,100 |
| 13 May 2022 | 0.9500 | 0.9650 | 0.9100 | 0.9510 | 0.9510 | 61,200 |
| 12 May 2022 | 0.9500 | 0.9500 | 0.9040 | 0.9250 | 0.9250 | 147,300 |
| 11 May 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9260 | 0.9260 | 128,900 |
| 10 May 2022 | 1.0500 | 1.0500 | 0.9600 | 0.9850 | 0.9850 | 101,400 |
| 09 May 2022 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 107,100 |
| 06 May 2022 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 87,700 |
| 05 May 2022 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 48,100 |
| 04 May 2022 | 1.0200 | 1.0400 | 0.9900 | 1.0150 | 1.0150 | 22,200 |
| 03 May 2022 | 1.0100 | 1.0500 | 0.9810 | 1.0300 | 1.0300 | 144,400 |
| 02 May 2022 | 0.9540 | 1.0100 | 0.9500 | 0.9650 | 0.9650 | 239,500 |
| 29 Apr 2022 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 163,900 |
| 28 Apr 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 69,500 |
| 27 Apr 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0250 | 1.0250 | 52,400 |
| 26 Apr 2022 | 1.0400 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 120,400 |
| 25 Apr 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 166,500 |
| 22 Apr 2022 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 113,700 |
| 21 Apr 2022 | 1.0800 | 1.0990 | 1.0800 | 1.0900 | 1.0900 | 26,400 |
| 20 Apr 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 74,800 |
| 19 Apr 2022 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 38,500 |
| 18 Apr 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 42,200 |
| 14 Apr 2022 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 79,900 |
| 13 Apr 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 76,200 |
| 12 Apr 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 40,200 |
| 11 Apr 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 196,800 |
| 08 Apr 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 141,700 |
| 07 Apr 2022 | 1.0920 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 92,200 |
| 06 Apr 2022 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 146,800 |
| 05 Apr 2022 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 153,400 |
| 04 Apr 2022 | 1.1000 | 1.1100 | 1.0570 | 1.0700 | 1.0700 | 120,500 |
| 01 Apr 2022 | 1.1200 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 167,000 |
| 31 Mar 2022 | 1.1100 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 371,200 |
| 30 Mar 2022 | 1.1600 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 367,900 |
| 29 Mar 2022 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 228,600 |
| 28 Mar 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 65,900 |
| 25 Mar 2022 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 466,600 |
| 24 Mar 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 108,300 |
| 23 Mar 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 43,100 |
| 22 Mar 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 134,700 |
| 21 Mar 2022 | 1.0500 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 829,000 |
| 18 Mar 2022 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 265,600 |
| 17 Mar 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 520,500 |
| 16 Mar 2022 | 1.0700 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 261,600 |
| 15 Mar 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 66,700 |
| 14 Mar 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 63,400 |
| 11 Mar 2022 | 1.0700 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 702,800 |
| 10 Mar 2022 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 94,900 |
| 09 Mar 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 135,300 |
| 08 Mar 2022 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 88,500 |
| 07 Mar 2022 | 1.0900 | 1.1100 | 1.0530 | 1.0600 | 1.0600 | 197,500 |
| 04 Mar 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 171,500 |
| 03 Mar 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 67,700 |
| 02 Mar 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 81,200 |
| 01 Mar 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 39,800 |
| 28 Feb 2022 | 1.1000 | 1.1200 | 1.0790 | 1.0900 | 1.0900 | 363,700 |
| 25 Feb 2022 | 1.0600 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 200,600 |
| 24 Feb 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 302,200 |
| 23 Feb 2022 | 1.0100 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 298,100 |
| 22 Feb 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 75,100 |
| 18 Feb 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 85,800 |
| 17 Feb 2022 | 1.0200 | 1.0400 | 1.0050 | 1.0200 | 1.0200 | 78,100 |
| 16 Feb 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 73,600 |
| 15 Feb 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 117,000 |
| 14 Feb 2022 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 101,300 |
| 11 Feb 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 53,100 |
| 10 Feb 2022 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 282,600 |
| 09 Feb 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 263,300 |
| 08 Feb 2022 | 0.9810 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 465,600 |
| 07 Feb 2022 | 0.9900 | 1.0000 | 0.9850 | 0.9880 | 0.9880 | 70,200 |
| 04 Feb 2022 | 0.9870 | 1.0000 | 0.9730 | 1.0000 | 1.0000 | 91,600 |
| 03 Feb 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 48,400 |
| 02 Feb 2022 | 1.0200 | 1.0290 | 0.9900 | 1.0000 | 1.0000 | 94,200 |
| 01 Feb 2022 | 1.0000 | 1.0300 | 0.9950 | 1.0200 | 1.0200 | 67,600 |
| 31 Jan 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0010 | 1.0010 | 138,200 |
| 28 Jan 2022 | 0.9700 | 1.0200 | 0.9670 | 1.0190 | 1.0190 | 206,200 |
| 27 Jan 2022 | 1.0000 | 1.0000 | 0.9620 | 0.9900 | 0.9900 | 312,200 |
| 26 Jan 2022 | 0.9980 | 1.0200 | 0.9800 | 0.9810 | 0.9810 | 149,500 |
| 25 Jan 2022 | 1.0100 | 1.0200 | 0.9820 | 1.0100 | 1.0100 | 106,800 |
| 24 Jan 2022 | 1.0200 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 391,400 |
| 21 Jan 2022 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 347,100 |
| 20 Jan 2022 | 1.0300 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 503,000 |
| 19 Jan 2022 | 1.0100 | 1.0700 | 0.9910 | 1.0500 | 1.0500 | 580,700 |
| 18 Jan 2022 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 188,000 |
| 14 Jan 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 394,300 |
| 13 Jan 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 549,000 |
| 12 Jan 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 317,200 |
| 11 Jan 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 315,200 |
| 10 Jan 2022 | 1.0300 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 508,500 |
| 07 Jan 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 383,300 |
| 06 Jan 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 837,400 |
| 05 Jan 2022 | 1.0500 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 1,285,000 |
| 04 Jan 2022 | 1.0200 | 1.1800 | 1.0100 | 1.0700 | 1.0700 | 3,097,100 |
| 03 Jan 2022 | 1.1000 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 3,716,100 |
| 31 Dec 2021 | 1.2800 | 1.5500 | 1.1800 | 1.2000 | 1.2000 | 62,416,800 |
| 30 Dec 2021 | 1.0000 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 7,132,800 |
| 29 Dec 2021 | 1.0600 | 1.0600 | 0.9600 | 0.9910 | 0.9910 | 374,000 |
| 28 Dec 2021 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 163,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
