UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.00 -9.40 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,509.44 -1,828.04 (-3.43%)
Medalist Diversified REIT, Inc. (MDRR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | 1,896 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,900 |
| 22 Apr 2024 | 5.52 | 5.52 | 5.47 | 5.50 | 5.50 | 21,000 |
| 19 Apr 2024 | 5.45 | 5.68 | 5.45 | 5.68 | 5.68 | 1,300 |
| 19 Apr 2024 | 0.02 Dividend | |||||
| 18 Apr 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.45 | 800 |
| 17 Apr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.58 | 2,400 |
| 16 Apr 2024 | 5.85 | 5.85 | 5.45 | 5.45 | 5.43 | 6,800 |
| 15 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | 2,300 |
| 12 Apr 2024 | 5.51 | 5.51 | 5.45 | 5.49 | 5.47 | 2,100 |
| 11 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 400 |
| 10 Apr 2024 | 5.65 | 6.00 | 5.65 | 5.67 | 5.65 | 2,400 |
| 09 Apr 2024 | 5.56 | 5.75 | 5.56 | 5.75 | 5.73 | 17,500 |
| 08 Apr 2024 | 5.69 | 5.80 | 5.60 | 5.80 | 5.78 | 24,300 |
| 05 Apr 2024 | 5.69 | 5.78 | 5.69 | 5.78 | 5.75 | 500 |
| 04 Apr 2024 | 5.75 | 5.83 | 5.74 | 5.78 | 5.76 | 7,200 |
| 03 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.74 | 1,400 |
| 02 Apr 2024 | 5.82 | 5.92 | 5.75 | 5.88 | 5.86 | 4,400 |
| 01 Apr 2024 | 5.75 | 5.92 | 5.75 | 5.89 | 5.87 | 1,900 |
| 28 Mar 2024 | 5.79 | 5.79 | 5.75 | 5.77 | 5.75 | 3,100 |
| 27 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.79 | 5.77 | 1,100 |
| 26 Mar 2024 | 5.73 | 5.88 | 5.73 | 5.88 | 5.86 | 3,400 |
| 25 Mar 2024 | 5.93 | 5.93 | 5.82 | 5.82 | 5.80 | 500 |
| 22 Mar 2024 | 6.04 | 6.04 | 5.89 | 5.98 | 5.96 | 2,700 |
| 21 Mar 2024 | 5.66 | 6.07 | 5.66 | 6.07 | 6.05 | 3,900 |
| 20 Mar 2024 | 5.69 | 5.75 | 5.47 | 5.75 | 5.73 | 16,400 |
| 19 Mar 2024 | 5.78 | 5.96 | 5.77 | 5.77 | 5.75 | 3,800 |
| 18 Mar 2024 | 6.07 | 6.07 | 5.82 | 5.82 | 5.80 | 10,300 |
| 15 Mar 2024 | 5.89 | 6.13 | 5.84 | 6.13 | 6.11 | 10,400 |
| 14 Mar 2024 | 5.68 | 6.01 | 5.65 | 6.00 | 5.98 | 15,700 |
| 13 Mar 2024 | 5.71 | 5.82 | 5.68 | 5.68 | 5.66 | 16,700 |
| 12 Mar 2024 | 5.59 | 5.75 | 5.59 | 5.65 | 5.63 | 40,000 |
| 11 Mar 2024 | 5.55 | 5.68 | 5.51 | 5.66 | 5.64 | 37,800 |
| 08 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | 4,100 |
| 07 Mar 2024 | 5.55 | 5.57 | 5.50 | 5.57 | 5.55 | 27,700 |
| 06 Mar 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.49 | 1,600 |
| 05 Mar 2024 | 5.44 | 5.57 | 5.44 | 5.55 | 5.53 | 5,800 |
| 04 Mar 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 5.35 | 29,500 |
| 01 Mar 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.29 | 10,600 |
| 29 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,200 |
| 28 Feb 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 5.28 | 11,100 |
| 27 Feb 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.28 | 2,100 |
| 26 Feb 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.29 | 1,800 |
| 23 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,000 |
| 22 Feb 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.29 | 11,600 |
| 21 Feb 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 1,300 |
| 20 Feb 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.38 | 3,000 |
| 16 Feb 2024 | 5.28 | 5.38 | 5.25 | 5.25 | 5.23 | 1,300 |
| 15 Feb 2024 | 5.33 | 5.39 | 5.28 | 5.30 | 5.28 | 2,600 |
| 14 Feb 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.28 | 10,600 |
| 13 Feb 2024 | 5.32 | 5.35 | 5.25 | 5.25 | 5.23 | 700 |
| 12 Feb 2024 | 5.40 | 5.40 | 5.30 | 5.37 | 5.35 | 4,000 |
| 09 Feb 2024 | 5.55 | 5.60 | 5.25 | 5.37 | 5.35 | 11,200 |
| 08 Feb 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.40 | 800 |
| 07 Feb 2024 | 5.59 | 5.60 | 5.32 | 5.32 | 5.30 | 2,200 |
| 06 Feb 2024 | 5.25 | 5.59 | 5.25 | 5.59 | 5.57 | 9,800 |
| 05 Feb 2024 | 5.20 | 5.23 | 5.11 | 5.23 | 5.21 | 6,500 |
| 02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 01 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.18 | 3,100 |
| 01 Feb 2024 | 0.01 Dividend | |||||
| 31 Jan 2024 | 5.14 | 5.15 | 5.10 | 5.15 | 5.12 | 3,800 |
| 30 Jan 2024 | 5.09 | 5.09 | 5.00 | 5.05 | 5.02 | 1,600 |
| 29 Jan 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.12 | 6,600 |
| 26 Jan 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 4.97 | 800 |
| 25 Jan 2024 | 5.02 | 5.05 | 5.01 | 5.05 | 5.02 | 4,000 |
| 24 Jan 2024 | 4.94 | 5.05 | 4.92 | 5.05 | 5.02 | 15,300 |
| 23 Jan 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.94 | 500 |
| 22 Jan 2024 | 4.92 | 5.10 | 4.91 | 5.00 | 4.97 | 8,800 |
| 19 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | 700 |
| 18 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 1,300 |
| 17 Jan 2024 | 4.82 | 4.96 | 4.82 | 4.93 | 4.90 | 5,600 |
| 16 Jan 2024 | 4.98 | 5.00 | 4.77 | 4.89 | 4.87 | 6,300 |
| 12 Jan 2024 | 5.02 | 5.09 | 4.92 | 4.92 | 4.89 | 8,500 |
| 11 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 700 |
| 10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 3,000 |
| 09 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.07 | 700 |
| 08 Jan 2024 | 5.18 | 5.18 | 5.03 | 5.03 | 5.01 | 7,000 |
| 05 Jan 2024 | 5.19 | 5.19 | 5.11 | 5.14 | 5.11 | 3,800 |
| 04 Jan 2024 | 5.25 | 5.25 | 5.18 | 5.18 | 5.15 | 29,700 |
| 03 Jan 2024 | 5.25 | 5.25 | 5.19 | 5.21 | 5.18 | 1,400 |
| 02 Jan 2024 | 5.13 | 5.25 | 5.13 | 5.25 | 5.22 | 21,600 |
| 29 Dec 2023 | 4.77 | 5.25 | 4.12 | 5.25 | 5.22 | 37,700 |
| 28 Dec 2023 | 5.12 | 5.15 | 5.09 | 5.09 | 5.07 | 3,500 |
| 27 Dec 2023 | 5.11 | 5.15 | 5.11 | 5.15 | 5.12 | 2,900 |
| 26 Dec 2023 | 5.15 | 5.19 | 5.15 | 5.18 | 5.15 | 4,900 |
| 22 Dec 2023 | 5.11 | 5.24 | 5.07 | 5.13 | 5.10 | 4,800 |
| 21 Dec 2023 | 5.25 | 5.25 | 5.10 | 5.10 | 5.07 | 36,000 |
| 20 Dec 2023 | 5.40 | 5.40 | 5.22 | 5.22 | 5.19 | 600 |
| 19 Dec 2023 | 5.18 | 5.35 | 5.18 | 5.20 | 5.17 | 6,600 |
| 18 Dec 2023 | 5.25 | 5.28 | 4.99 | 5.25 | 5.22 | 16,700 |
| 15 Dec 2023 | 5.25 | 5.40 | 4.99 | 4.99 | 4.96 | 26,500 |
| 14 Dec 2023 | 5.24 | 5.40 | 5.11 | 5.16 | 5.13 | 3,400 |
| 13 Dec 2023 | 5.32 | 5.39 | 5.25 | 5.25 | 5.22 | 2,300 |
| 12 Dec 2023 | 5.35 | 5.35 | 5.20 | 5.21 | 5.18 | 2,100 |
| 11 Dec 2023 | 5.25 | 5.45 | 5.25 | 5.25 | 5.22 | 3,700 |
| 08 Dec 2023 | 5.25 | 5.26 | 5.25 | 5.25 | 5.22 | 1,400 |
| 07 Dec 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 5.17 | 1,500 |
| 06 Dec 2023 | 5.44 | 5.44 | 5.06 | 5.25 | 5.22 | 5,600 |
| 05 Dec 2023 | 5.33 | 5.40 | 5.30 | 5.40 | 5.37 | 2,700 |
| 04 Dec 2023 | 5.39 | 5.45 | 5.34 | 5.40 | 5.37 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.