UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20211.24001.24501.20001.20001.2000198,200
22 Jul 20211.22001.25001.15001.25001.2500560,800
21 Jul 20211.15001.25001.15001.18001.1800928,500
20 Jul 20211.12001.19001.12001.12001.1200279,200
19 Jul 20211.12001.12201.06001.11001.1100792,800
16 Jul 20211.18701.21001.14001.15001.1500622,600
15 Jul 20211.21001.26001.18001.20001.2000531,300
14 Jul 20211.25001.25001.20001.20001.2000260,900
13 Jul 20211.28001.28001.20001.24001.2400513,300
12 Jul 20211.28001.30001.24001.25001.2500532,800
09 Jul 20211.23001.31001.20001.31001.3100637,700
08 Jul 20211.20001.22001.13001.20001.2000555,200
07 Jul 20211.30001.30201.16001.24001.2400776,200
06 Jul 20211.39001.39001.27001.29001.2900888,400
02 Jul 20211.37001.40001.32001.40001.4000688,400
01 Jul 20211.35201.40001.33001.34001.3400615,500
30 Jun 20211.38001.39001.34001.36001.3600629,900
29 Jun 20211.41001.41001.34001.39001.3900797,500
28 Jun 20211.42001.44001.35101.39001.39001,139,100
25 Jun 20211.45001.45701.38001.40001.4000808,000
24 Jun 20211.41001.47001.40001.45001.4500846,300
23 Jun 20211.37001.46001.36001.40001.4000992,500
22 Jun 20211.35001.57001.32201.39001.39003,768,600
21 Jun 20211.48001.49001.38001.41001.41001,222,800
18 Jun 20211.52201.54001.46001.46001.46001,008,500
17 Jun 20211.55001.62001.50001.54001.54001,175,300
16 Jun 20211.51001.57001.47001.55001.55001,518,200
15 Jun 20211.52001.57001.46001.51001.51002,031,700
14 Jun 20211.77001.77001.56001.59001.59003,310,000
11 Jun 20211.74001.78001.70001.74001.74001,935,900
10 Jun 20211.88001.96001.73001.79001.79005,676,000
09 Jun 20211.69002.18001.64001.86001.860026,626,800
08 Jun 20211.52001.71001.49001.67001.67007,539,100
07 Jun 20211.50001.53001.48001.52001.5200874,400
04 Jun 20211.47001.55001.45001.49001.49001,279,900
03 Jun 20211.59001.59001.48001.50001.50001,007,300
02 Jun 20211.55001.66001.53001.57001.57003,948,100
01 Jun 20211.48001.63001.44001.55001.55003,552,900
28 May 20211.44001.50001.40001.43001.4300630,600
27 May 20211.40001.49001.39001.45001.4500828,600
26 May 20211.34001.44001.33001.41001.4100991,800
25 May 20211.35001.41001.33001.36001.36001,609,900
24 May 20211.42001.46001.33001.37001.37001,265,700
21 May 20211.45001.49001.39001.42001.42001,387,900
20 May 20211.44001.51001.42001.46001.46001,274,900
19 May 20211.35001.50001.33101.47001.47001,964,000
18 May 20211.36001.44001.32001.41001.41002,028,000
17 May 20211.32001.42001.30001.35001.35002,870,500
14 May 20211.31701.35001.28001.30001.30003,275,800
13 May 20211.38001.48001.27001.30001.30008,400,300
12 May 20211.48001.62601.30001.32001.320020,970,000
11 May 20211.38901.74001.32001.51001.510037,292,600
10 May 20211.32001.77001.28001.59001.590015,325,200
07 May 20211.29001.57001.28001.35001.350013,639,600
06 May 20211.37001.43001.27001.30001.30001,535,800
05 May 20211.37001.53001.33001.40001.40004,859,000
04 May 20211.36001.36001.24001.33001.33001,060,200
03 May 20211.40001.44001.33001.36001.36001,615,300
30 Apr 20211.39001.45001.31001.37001.37001,634,500
29 Apr 20211.41001.43001.36001.40001.4000689,900
28 Apr 20211.38001.44001.36001.43001.43002,009,200
27 Apr 20211.40001.40001.35501.37001.3700590,200
26 Apr 20211.38001.40001.34001.38001.3800773,400
23 Apr 20211.38001.39001.33001.38001.3800440,400
22 Apr 20211.38001.43001.30001.38001.3800938,600
21 Apr 20211.25001.38001.23001.35001.3500561,400
20 Apr 20211.28001.30001.23001.23001.2300469,300
19 Apr 20211.33001.34001.28001.32001.3200411,600
16 Apr 20211.34401.36001.26001.32001.32001,939,400
15 Apr 20211.32001.35001.28001.28001.28002,344,900
14 Apr 20211.35001.38001.30001.31001.3100859,500
13 Apr 20211.37001.44001.34001.38001.3800873,100
12 Apr 20211.43001.45001.33001.41001.4100912,600
09 Apr 20211.45001.52001.42001.42501.42505,611,200
08 Apr 20211.90001.96001.68001.75001.7500733,100
07 Apr 20211.95001.95901.88001.88001.8800336,700
06 Apr 20212.05002.10001.96002.00002.0000171,300
05 Apr 20212.08002.15002.03002.06002.0600458,900
01 Apr 20212.03002.20002.03002.11002.1100233,400
31 Mar 20212.01002.10002.01002.03002.030088,400
30 Mar 20212.10002.10001.98002.05002.0500113,100
29 Mar 20212.01002.19002.01002.10002.1000284,600
26 Mar 20211.96002.17001.96002.09002.0900711,000
25 Mar 20211.92002.00001.84001.96001.9600194,400
24 Mar 20212.11002.17001.95001.97001.9700351,200
23 Mar 20212.10002.26002.08002.13002.1300729,900
22 Mar 20212.18002.19002.05002.14002.1400336,400
19 Mar 20212.18002.28002.16002.28002.2800465,500
18 Mar 20212.30002.46002.19002.20002.20001,055,000
17 Mar 20212.17002.38002.12002.33002.33001,813,800
16 Mar 20212.27002.35002.16002.23002.23001,607,500
15 Mar 20212.30002.39002.22002.29002.29002,057,000
12 Mar 20212.52202.55002.23002.34002.34004,433,000
11 Mar 20212.07002.80002.00002.77002.770011,051,500
10 Mar 20212.08002.17001.87002.00002.0000310,400
09 Mar 20211.90002.05001.87702.05002.050085,800
08 Mar 20211.88001.95001.79001.86001.860061,100
05 Mar 20211.80001.88801.67001.82001.8200101,800
04 Mar 20212.06002.11001.64001.82001.8200164,700
03 Mar 20212.19002.20002.06002.06002.060078,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...