Medalist Diversified REIT, Inc. (MDRR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2000-0.0500 (-4.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 1.2400 | 1.2450 | 1.2000 | 1.2000 | 1.2000 | 198,200 |
| 22 Jul 2021 | 1.2200 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 560,800 |
| 21 Jul 2021 | 1.1500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 928,500 |
| 20 Jul 2021 | 1.1200 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 279,200 |
| 19 Jul 2021 | 1.1200 | 1.1220 | 1.0600 | 1.1100 | 1.1100 | 792,800 |
| 16 Jul 2021 | 1.1870 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 622,600 |
| 15 Jul 2021 | 1.2100 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 531,300 |
| 14 Jul 2021 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 260,900 |
| 13 Jul 2021 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 513,300 |
| 12 Jul 2021 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 532,800 |
| 09 Jul 2021 | 1.2300 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 637,700 |
| 08 Jul 2021 | 1.2000 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 555,200 |
| 07 Jul 2021 | 1.3000 | 1.3020 | 1.1600 | 1.2400 | 1.2400 | 776,200 |
| 06 Jul 2021 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 888,400 |
| 02 Jul 2021 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 688,400 |
| 01 Jul 2021 | 1.3520 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 615,500 |
| 30 Jun 2021 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 629,900 |
| 29 Jun 2021 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 797,500 |
| 28 Jun 2021 | 1.4200 | 1.4400 | 1.3510 | 1.3900 | 1.3900 | 1,139,100 |
| 25 Jun 2021 | 1.4500 | 1.4570 | 1.3800 | 1.4000 | 1.4000 | 808,000 |
| 24 Jun 2021 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 846,300 |
| 23 Jun 2021 | 1.3700 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 992,500 |
| 22 Jun 2021 | 1.3500 | 1.5700 | 1.3220 | 1.3900 | 1.3900 | 3,768,600 |
| 21 Jun 2021 | 1.4800 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 1,222,800 |
| 18 Jun 2021 | 1.5220 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 1,008,500 |
| 17 Jun 2021 | 1.5500 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,175,300 |
| 16 Jun 2021 | 1.5100 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 1,518,200 |
| 15 Jun 2021 | 1.5200 | 1.5700 | 1.4600 | 1.5100 | 1.5100 | 2,031,700 |
| 14 Jun 2021 | 1.7700 | 1.7700 | 1.5600 | 1.5900 | 1.5900 | 3,310,000 |
| 11 Jun 2021 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 1,935,900 |
| 10 Jun 2021 | 1.8800 | 1.9600 | 1.7300 | 1.7900 | 1.7900 | 5,676,000 |
| 09 Jun 2021 | 1.6900 | 2.1800 | 1.6400 | 1.8600 | 1.8600 | 26,626,800 |
| 08 Jun 2021 | 1.5200 | 1.7100 | 1.4900 | 1.6700 | 1.6700 | 7,539,100 |
| 07 Jun 2021 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 874,400 |
| 04 Jun 2021 | 1.4700 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 1,279,900 |
| 03 Jun 2021 | 1.5900 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 1,007,300 |
| 02 Jun 2021 | 1.5500 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 3,948,100 |
| 01 Jun 2021 | 1.4800 | 1.6300 | 1.4400 | 1.5500 | 1.5500 | 3,552,900 |
| 28 May 2021 | 1.4400 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 630,600 |
| 27 May 2021 | 1.4000 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 828,600 |
| 26 May 2021 | 1.3400 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 991,800 |
| 25 May 2021 | 1.3500 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,609,900 |
| 24 May 2021 | 1.4200 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 1,265,700 |
| 21 May 2021 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 1,387,900 |
| 20 May 2021 | 1.4400 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,274,900 |
| 19 May 2021 | 1.3500 | 1.5000 | 1.3310 | 1.4700 | 1.4700 | 1,964,000 |
| 18 May 2021 | 1.3600 | 1.4400 | 1.3200 | 1.4100 | 1.4100 | 2,028,000 |
| 17 May 2021 | 1.3200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 2,870,500 |
| 14 May 2021 | 1.3170 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 3,275,800 |
| 13 May 2021 | 1.3800 | 1.4800 | 1.2700 | 1.3000 | 1.3000 | 8,400,300 |
| 12 May 2021 | 1.4800 | 1.6260 | 1.3000 | 1.3200 | 1.3200 | 20,970,000 |
| 11 May 2021 | 1.3890 | 1.7400 | 1.3200 | 1.5100 | 1.5100 | 37,292,600 |
| 10 May 2021 | 1.3200 | 1.7700 | 1.2800 | 1.5900 | 1.5900 | 15,325,200 |
| 07 May 2021 | 1.2900 | 1.5700 | 1.2800 | 1.3500 | 1.3500 | 13,639,600 |
| 06 May 2021 | 1.3700 | 1.4300 | 1.2700 | 1.3000 | 1.3000 | 1,535,800 |
| 05 May 2021 | 1.3700 | 1.5300 | 1.3300 | 1.4000 | 1.4000 | 4,859,000 |
| 04 May 2021 | 1.3600 | 1.3600 | 1.2400 | 1.3300 | 1.3300 | 1,060,200 |
| 03 May 2021 | 1.4000 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 1,615,300 |
| 30 Apr 2021 | 1.3900 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 1,634,500 |
| 29 Apr 2021 | 1.4100 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 689,900 |
| 28 Apr 2021 | 1.3800 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 2,009,200 |
| 27 Apr 2021 | 1.4000 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 590,200 |
| 26 Apr 2021 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 773,400 |
| 23 Apr 2021 | 1.3800 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 440,400 |
| 22 Apr 2021 | 1.3800 | 1.4300 | 1.3000 | 1.3800 | 1.3800 | 938,600 |
| 21 Apr 2021 | 1.2500 | 1.3800 | 1.2300 | 1.3500 | 1.3500 | 561,400 |
| 20 Apr 2021 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 469,300 |
| 19 Apr 2021 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 411,600 |
| 16 Apr 2021 | 1.3440 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 1,939,400 |
| 15 Apr 2021 | 1.3200 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 2,344,900 |
| 14 Apr 2021 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 859,500 |
| 13 Apr 2021 | 1.3700 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 873,100 |
| 12 Apr 2021 | 1.4300 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 912,600 |
| 09 Apr 2021 | 1.4500 | 1.5200 | 1.4200 | 1.4250 | 1.4250 | 5,611,200 |
| 08 Apr 2021 | 1.9000 | 1.9600 | 1.6800 | 1.7500 | 1.7500 | 733,100 |
| 07 Apr 2021 | 1.9500 | 1.9590 | 1.8800 | 1.8800 | 1.8800 | 336,700 |
| 06 Apr 2021 | 2.0500 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 171,300 |
| 05 Apr 2021 | 2.0800 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 458,900 |
| 01 Apr 2021 | 2.0300 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 233,400 |
| 31 Mar 2021 | 2.0100 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 88,400 |
| 30 Mar 2021 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 113,100 |
| 29 Mar 2021 | 2.0100 | 2.1900 | 2.0100 | 2.1000 | 2.1000 | 284,600 |
| 26 Mar 2021 | 1.9600 | 2.1700 | 1.9600 | 2.0900 | 2.0900 | 711,000 |
| 25 Mar 2021 | 1.9200 | 2.0000 | 1.8400 | 1.9600 | 1.9600 | 194,400 |
| 24 Mar 2021 | 2.1100 | 2.1700 | 1.9500 | 1.9700 | 1.9700 | 351,200 |
| 23 Mar 2021 | 2.1000 | 2.2600 | 2.0800 | 2.1300 | 2.1300 | 729,900 |
| 22 Mar 2021 | 2.1800 | 2.1900 | 2.0500 | 2.1400 | 2.1400 | 336,400 |
| 19 Mar 2021 | 2.1800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 465,500 |
| 18 Mar 2021 | 2.3000 | 2.4600 | 2.1900 | 2.2000 | 2.2000 | 1,055,000 |
| 17 Mar 2021 | 2.1700 | 2.3800 | 2.1200 | 2.3300 | 2.3300 | 1,813,800 |
| 16 Mar 2021 | 2.2700 | 2.3500 | 2.1600 | 2.2300 | 2.2300 | 1,607,500 |
| 15 Mar 2021 | 2.3000 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 2,057,000 |
| 12 Mar 2021 | 2.5220 | 2.5500 | 2.2300 | 2.3400 | 2.3400 | 4,433,000 |
| 11 Mar 2021 | 2.0700 | 2.8000 | 2.0000 | 2.7700 | 2.7700 | 11,051,500 |
| 10 Mar 2021 | 2.0800 | 2.1700 | 1.8700 | 2.0000 | 2.0000 | 310,400 |
| 09 Mar 2021 | 1.9000 | 2.0500 | 1.8770 | 2.0500 | 2.0500 | 85,800 |
| 08 Mar 2021 | 1.8800 | 1.9500 | 1.7900 | 1.8600 | 1.8600 | 61,100 |
| 05 Mar 2021 | 1.8000 | 1.8880 | 1.6700 | 1.8200 | 1.8200 | 101,800 |
| 04 Mar 2021 | 2.0600 | 2.1100 | 1.6400 | 1.8200 | 1.8200 | 164,700 |
| 03 Mar 2021 | 2.1900 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 78,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
