UK Markets open in 4 hrs 30 mins
NIKKEI 225
29,374.47 +158.95 (+0.54%) HANG SENG
25,920.43 +133.22 (+0.52%) GOLD FUTURES
1,771.40 +0.90 (+0.05%) DOW
35,457.31 +198.70 (+0.56%) BTC-GBP
46,286.43 +1,286.04 (+2.86%) CMC Crypto 200
1,480.27 +16.91 (+1.16%)
Medalist Diversified REIT, Inc. (MDRR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2400+0.0400 (+3.33%)
At close: 4:00PM EDT
1.2700 +0.03 (+2.42%)
After hours: 07:53PM EDT
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 1.2000 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 146,200 |
| 18 Oct 2021 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 69,500 |
| 15 Oct 2021 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 171,900 |
| 14 Oct 2021 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 39,500 |
| 13 Oct 2021 | 1.1500 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 123,000 |
| 12 Oct 2021 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 60,700 |
| 11 Oct 2021 | 1.1200 | 1.1490 | 1.1200 | 1.1300 | 1.1300 | 76,100 |
| 08 Oct 2021 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 185,100 |
| 07 Oct 2021 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 217,700 |
| 06 Oct 2021 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 152,700 |
| 05 Oct 2021 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 156,800 |
| 04 Oct 2021 | 1.2100 | 1.2190 | 1.1500 | 1.1500 | 1.1500 | 152,800 |
| 01 Oct 2021 | 1.2300 | 1.2410 | 1.2000 | 1.2000 | 1.2000 | 88,800 |
| 30 Sept 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 214,300 |
| 29 Sept 2021 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 102,200 |
| 28 Sept 2021 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 113,000 |
| 27 Sept 2021 | 1.2300 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 216,100 |
| 24 Sept 2021 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 76,900 |
| 23 Sept 2021 | 1.2500 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 166,400 |
| 22 Sept 2021 | 1.2300 | 1.2490 | 1.1900 | 1.2300 | 1.2300 | 218,700 |
| 21 Sept 2021 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 50,500 |
| 20 Sept 2021 | 1.2400 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 210,100 |
| 17 Sept 2021 | 1.2600 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 200,800 |
| 16 Sept 2021 | 1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 98,000 |
| 15 Sept 2021 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 105,600 |
| 14 Sept 2021 | 1.2700 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 120,000 |
| 13 Sept 2021 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 86,300 |
| 10 Sept 2021 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 98,900 |
| 09 Sept 2021 | 1.2800 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 262,900 |
| 08 Sept 2021 | 1.3200 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 308,900 |
| 07 Sept 2021 | 1.3400 | 1.3500 | 1.2920 | 1.3200 | 1.3200 | 183,100 |
| 03 Sept 2021 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 130,700 |
| 02 Sept 2021 | 1.3300 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 125,900 |
| 01 Sept 2021 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 377,000 |
| 31 Aug 2021 | 1.2600 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 230,100 |
| 30 Aug 2021 | 1.3000 | 1.3300 | 1.2820 | 1.2900 | 1.2900 | 99,600 |
| 27 Aug 2021 | 1.2700 | 1.3400 | 1.2580 | 1.3200 | 1.3200 | 284,000 |
| 26 Aug 2021 | 1.2600 | 1.3000 | 1.2600 | 1.2850 | 1.2850 | 205,500 |
| 25 Aug 2021 | 1.1500 | 1.3100 | 1.1310 | 1.3100 | 1.3100 | 1,578,800 |
| 24 Aug 2021 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 124,900 |
| 23 Aug 2021 | 1.1200 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 419,200 |
| 20 Aug 2021 | 1.1100 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 571,800 |
| 19 Aug 2021 | 1.1400 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 247,200 |
| 18 Aug 2021 | 1.1500 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 460,200 |
| 17 Aug 2021 | 1.1900 | 1.1900 | 1.0600 | 1.1100 | 1.1100 | 611,300 |
| 16 Aug 2021 | 1.1300 | 1.2120 | 1.1130 | 1.1900 | 1.1900 | 462,600 |
| 13 Aug 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 180,600 |
| 12 Aug 2021 | 1.1800 | 1.1800 | 1.1400 | 1.1450 | 1.1450 | 116,400 |
| 11 Aug 2021 | 1.1900 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 256,700 |
| 10 Aug 2021 | 1.2100 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 342,900 |
| 09 Aug 2021 | 1.1900 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 664,800 |
| 06 Aug 2021 | 1.1780 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 104,900 |
| 05 Aug 2021 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 108,600 |
| 04 Aug 2021 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 259,800 |
| 03 Aug 2021 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 287,900 |
| 02 Aug 2021 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 205,200 |
| 30 Jul 2021 | 1.2000 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 966,200 |
| 30 Jul 2021 | 0.02 Dividend | |||||
| 29 Jul 2021 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2200 | 367,400 |
| 28 Jul 2021 | 1.1600 | 1.2050 | 1.1500 | 1.2000 | 1.1806 | 156,300 |
| 27 Jul 2021 | 1.1800 | 1.2400 | 1.1600 | 1.1600 | 1.1413 | 216,200 |
| 26 Jul 2021 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1708 | 175,300 |
| 23 Jul 2021 | 1.2400 | 1.2450 | 1.2000 | 1.2000 | 1.1806 | 198,900 |
| 22 Jul 2021 | 1.2200 | 1.2500 | 1.1500 | 1.2500 | 1.2298 | 560,800 |
| 21 Jul 2021 | 1.1500 | 1.2500 | 1.1500 | 1.1800 | 1.1610 | 928,500 |
| 20 Jul 2021 | 1.1200 | 1.1900 | 1.1200 | 1.1200 | 1.1019 | 279,200 |
| 19 Jul 2021 | 1.1200 | 1.1220 | 1.0600 | 1.1100 | 1.0921 | 792,800 |
| 16 Jul 2021 | 1.1870 | 1.2100 | 1.1400 | 1.1500 | 1.1315 | 622,600 |
| 15 Jul 2021 | 1.2100 | 1.2600 | 1.1800 | 1.2000 | 1.1806 | 531,300 |
| 14 Jul 2021 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.1806 | 260,900 |
| 13 Jul 2021 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 1.2200 | 513,300 |
| 12 Jul 2021 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2298 | 532,800 |
| 09 Jul 2021 | 1.2300 | 1.3100 | 1.2000 | 1.3100 | 1.2889 | 637,700 |
| 08 Jul 2021 | 1.2000 | 1.2200 | 1.1300 | 1.2000 | 1.1806 | 555,200 |
| 07 Jul 2021 | 1.3000 | 1.3020 | 1.1600 | 1.2400 | 1.2200 | 776,200 |
| 06 Jul 2021 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2692 | 888,400 |
| 02 Jul 2021 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.3774 | 688,400 |
| 01 Jul 2021 | 1.3520 | 1.4000 | 1.3300 | 1.3400 | 1.3184 | 615,500 |
| 30 Jun 2021 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3381 | 629,900 |
| 29 Jun 2021 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3676 | 797,500 |
| 28 Jun 2021 | 1.4200 | 1.4400 | 1.3510 | 1.3900 | 1.3676 | 1,139,100 |
| 25 Jun 2021 | 1.4500 | 1.4570 | 1.3800 | 1.4000 | 1.3774 | 808,000 |
| 24 Jun 2021 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4266 | 846,300 |
| 23 Jun 2021 | 1.3700 | 1.4600 | 1.3600 | 1.4000 | 1.3774 | 992,500 |
| 22 Jun 2021 | 1.3500 | 1.5700 | 1.3220 | 1.3900 | 1.3676 | 3,768,600 |
| 21 Jun 2021 | 1.4800 | 1.4900 | 1.3800 | 1.4100 | 1.3873 | 1,222,800 |
| 18 Jun 2021 | 1.5220 | 1.5400 | 1.4600 | 1.4600 | 1.4365 | 1,008,500 |
| 17 Jun 2021 | 1.5500 | 1.6200 | 1.5000 | 1.5400 | 1.5152 | 1,175,300 |
| 16 Jun 2021 | 1.5100 | 1.5700 | 1.4700 | 1.5500 | 1.5250 | 1,518,200 |
| 15 Jun 2021 | 1.5200 | 1.5700 | 1.4600 | 1.5100 | 1.4856 | 2,031,700 |
| 14 Jun 2021 | 1.7700 | 1.7700 | 1.5600 | 1.5900 | 1.5644 | 3,310,000 |
| 11 Jun 2021 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7119 | 1,935,900 |
| 10 Jun 2021 | 1.8800 | 1.9600 | 1.7300 | 1.7900 | 1.7611 | 5,676,000 |
| 09 Jun 2021 | 1.6900 | 2.1800 | 1.6400 | 1.8600 | 1.8300 | 26,626,800 |
| 08 Jun 2021 | 1.5200 | 1.7100 | 1.4900 | 1.6700 | 1.6431 | 7,539,100 |
| 07 Jun 2021 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.4955 | 874,400 |
| 04 Jun 2021 | 1.4700 | 1.5500 | 1.4500 | 1.4900 | 1.4660 | 1,279,900 |
| 03 Jun 2021 | 1.5900 | 1.5900 | 1.4800 | 1.5000 | 1.4758 | 1,007,300 |
| 02 Jun 2021 | 1.5500 | 1.6600 | 1.5300 | 1.5700 | 1.5447 | 3,948,100 |
| 01 Jun 2021 | 1.4800 | 1.6300 | 1.4400 | 1.5500 | 1.5250 | 3,552,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
