UK Markets close in 8 hrs 29 mins

Medalist Diversified REIT, Inc. (MDRR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0300-0.0100 (-0.96%)
At close: 04:00PM EDT
1.0000 -0.03 (-2.91%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 20221.05001.05001.02001.03001.030058,600
17 May 20220.98001.06000.98001.05001.0500107,500
16 May 20220.97001.02000.96001.01001.010052,100
13 May 20220.95000.96500.91000.95100.951061,200
12 May 20220.95000.95000.90400.92500.9250147,300
11 May 20221.00001.00000.90000.92600.9260128,900
10 May 20221.05001.05000.96000.98500.9850101,400
09 May 20221.01001.03000.98001.03001.0300107,100
06 May 20220.99001.02000.98001.02001.020087,700
05 May 20221.01001.03000.99001.02001.020048,100
04 May 20221.02001.04000.99001.01501.015022,200
03 May 20221.01001.05000.98101.03001.0300144,400
02 May 20220.95401.01000.95000.96500.9650239,500
29 Apr 20221.03001.03000.98001.00001.0000163,900
28 Apr 20221.04001.04001.01001.03001.030069,500
27 Apr 20221.02001.04001.01001.02501.025052,400
26 Apr 20221.04001.04501.01001.01501.0150120,400
25 Apr 20221.10001.10001.04001.06001.0600166,500
22 Apr 20221.10001.11001.08001.09001.0900113,700
21 Apr 20221.08001.09901.08001.09001.090026,400
20 Apr 20221.08001.10001.08001.09001.090074,800
19 Apr 20221.09001.10001.08001.10001.100038,500
18 Apr 20221.12001.12001.09001.10001.100042,200
14 Apr 20221.10001.12001.09001.09001.090079,900
13 Apr 20221.13001.13001.10001.12001.120076,200
12 Apr 20221.12001.12001.09001.10001.100040,200
11 Apr 20221.09001.14001.09001.10001.1000196,800
08 Apr 20221.11001.11001.08001.10001.1000141,700
07 Apr 20221.09201.12001.07001.10001.100092,200
06 Apr 20221.12001.13001.09001.09001.0900146,800
05 Apr 20221.09001.11001.06001.11001.1100153,400
04 Apr 20221.10001.11001.05701.07001.0700120,500
01 Apr 20221.12001.13001.07001.08001.0800167,000
31 Mar 20221.11001.12001.05001.06001.0600371,200
30 Mar 20221.16001.16001.08501.10001.1000367,900
29 Mar 20221.14001.15001.09001.10001.1000228,600
28 Mar 20221.09001.14001.09001.13001.130065,900
25 Mar 20221.09001.13001.08001.09001.0900466,600
24 Mar 20221.10001.10001.06001.08001.0800108,300
23 Mar 20221.08001.10001.08001.10001.100043,100
22 Mar 20221.06001.10001.06001.06001.0600134,700
21 Mar 20221.05001.13001.05001.05001.0500829,000
18 Mar 20221.10001.12001.05001.05001.0500265,600
17 Mar 20221.09001.14001.09001.10001.1000520,500
16 Mar 20221.07001.11001.06001.07001.0700261,600
15 Mar 20221.09001.09001.04001.06001.060066,700
14 Mar 20221.08001.09001.06001.06001.060063,400
11 Mar 20221.07001.15001.07001.09001.0900702,800
10 Mar 20221.04001.08001.03001.08001.080094,900
09 Mar 20221.10001.10001.04001.04001.0400135,300
08 Mar 20221.05001.10001.05001.07001.070088,500
07 Mar 20221.09001.11001.05301.06001.0600197,500
04 Mar 20221.09001.10001.06001.08001.0800171,500
03 Mar 20221.10001.12001.09001.10001.100067,700
02 Mar 20221.09001.12001.08001.11001.110081,200
01 Mar 20221.09001.10001.08001.09001.090039,800
28 Feb 20221.10001.12001.07901.09001.0900363,700
25 Feb 20221.06001.11001.05001.10001.1000200,600
24 Feb 20221.09001.09001.04001.06001.0600302,200
23 Feb 20221.01001.10001.00001.07001.0700298,100
22 Feb 20221.00001.02001.00001.01001.010075,100
18 Feb 20221.03001.03001.00001.01501.015085,800
17 Feb 20221.02001.04001.00501.02001.020078,100
16 Feb 20221.01001.03001.00001.03001.030073,600
15 Feb 20220.99001.03000.99001.01001.0100117,000
14 Feb 20221.00001.01000.99000.99000.9900101,300
11 Feb 20221.04001.04001.01001.02001.020053,100
10 Feb 20221.04001.06001.02001.03001.0300282,600
09 Feb 20221.03001.06001.02001.04001.0400263,300
08 Feb 20220.98101.01000.98001.01001.0100465,600
07 Feb 20220.99001.00000.98500.98800.988070,200
04 Feb 20220.98701.00000.97301.00001.000091,600
03 Feb 20220.99001.00000.98000.99000.990048,400
02 Feb 20221.02001.02900.99001.00001.000094,200
01 Feb 20221.00001.03000.99501.02001.020067,600
31 Jan 20221.00001.02001.00001.00101.0010138,200
28 Jan 20220.97001.02000.96701.01901.0190206,200
27 Jan 20221.00001.00000.96200.99000.9900312,200
26 Jan 20220.99801.02000.98000.98100.9810149,500
25 Jan 20221.01001.02000.98201.01001.0100106,800
24 Jan 20221.02001.03000.97001.02001.0200391,400
21 Jan 20221.00001.03000.98001.02001.0200347,100
20 Jan 20221.03001.08001.01001.01001.0100503,000
19 Jan 20221.01001.07000.99101.05001.0500580,700
18 Jan 20220.99001.02000.99001.01001.0100188,000
14 Jan 20221.01001.02000.99001.02001.0200394,300
13 Jan 20221.02001.03001.01001.02001.0200549,000
12 Jan 20221.03001.05001.01001.04001.0400317,200
11 Jan 20221.05001.05001.02001.04001.0400315,200
10 Jan 20221.03001.04501.01001.01001.0100508,500
07 Jan 20221.05001.07001.03001.05001.0500383,300
06 Jan 20221.03001.08001.02001.06001.0600837,400
05 Jan 20221.05001.11001.04001.07001.07001,285,000
04 Jan 20221.02001.18001.01001.07001.07003,097,100
03 Jan 20221.10001.14001.04001.06001.06003,716,100
31 Dec 20211.28001.55001.18001.20001.200062,416,800
30 Dec 20211.00001.05000.96001.02001.02007,132,800
29 Dec 20211.06001.06000.96000.99100.9910374,000
28 Dec 20211.08001.09001.04001.05001.0500163,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...