UK Markets open in 4 hrs 30 mins

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20211.20001.27001.18001.24001.2400146,200
18 Oct 20211.24001.24001.17001.20001.200069,500
15 Oct 20211.20001.23001.20001.20001.2000171,900
14 Oct 20211.18001.20001.18001.20001.200039,500
13 Oct 20211.15001.20001.14501.20001.2000123,000
12 Oct 20211.14001.16001.12001.16001.160060,700
11 Oct 20211.12001.14901.12001.13001.130076,100
08 Oct 20211.14001.16001.11001.11001.1100185,100
07 Oct 20211.13001.17001.13001.15001.1500217,700
06 Oct 20211.17001.19001.13001.17001.1700152,700
05 Oct 20211.15001.20001.15001.20001.2000156,800
04 Oct 20211.21001.21901.15001.15001.1500152,800
01 Oct 20211.23001.24101.20001.20001.200088,800
30 Sept 20211.20001.25001.20001.24001.2400214,300
29 Sept 20211.20001.24001.20001.20001.2000102,200
28 Sept 20211.24001.24001.19001.20001.2000113,000
27 Sept 20211.23001.27001.21001.23001.2300216,100
24 Sept 20211.26001.26001.23001.23001.230076,900
23 Sept 20211.25001.28001.23001.27001.2700166,400
22 Sept 20211.23001.24901.19001.23001.2300218,700
21 Sept 20211.24001.25001.22001.23001.230050,500
20 Sept 20211.24001.29001.23001.23001.2300210,100
17 Sept 20211.26001.30001.24001.30001.3000200,800
16 Sept 20211.24001.28001.23001.25001.250098,000
15 Sept 20211.26001.27001.22001.25001.2500105,600
14 Sept 20211.27001.29001.22001.24001.2400120,000
13 Sept 20211.32001.32001.27001.28001.280086,300
10 Sept 20211.33001.33001.29001.30001.300098,900
09 Sept 20211.28001.39001.27001.34001.3400262,900
08 Sept 20211.32001.33001.23001.30001.3000308,900
07 Sept 20211.34001.35001.29201.32001.3200183,100
03 Sept 20211.35001.40001.33001.34001.3400130,700
02 Sept 20211.33001.36001.31001.33001.3300125,900
01 Sept 20211.33001.40001.33001.33001.3300377,000
31 Aug 20211.26001.36001.25001.32001.3200230,100
30 Aug 20211.30001.33001.28201.29001.290099,600
27 Aug 20211.27001.34001.25801.32001.3200284,000
26 Aug 20211.26001.30001.26001.28501.2850205,500
25 Aug 20211.15001.31001.13101.31001.31001,578,800
24 Aug 20211.11001.16001.11001.14001.1400124,900
23 Aug 20211.12001.15001.08001.12001.1200419,200
20 Aug 20211.11001.14001.06001.10001.1000571,800
19 Aug 20211.14001.16001.09001.13001.1300247,200
18 Aug 20211.15001.17001.09001.14001.1400460,200
17 Aug 20211.19001.19001.06001.11001.1100611,300
16 Aug 20211.13001.21201.11301.19001.1900462,600
13 Aug 20211.17001.17001.13001.16001.1600180,600
12 Aug 20211.18001.18001.14001.14501.1450116,400
11 Aug 20211.19001.19001.14001.18001.1800256,700
10 Aug 20211.21001.24001.17001.17001.1700342,900
09 Aug 20211.19001.24001.17001.23001.2300664,800
06 Aug 20211.17801.19001.16001.19001.1900104,900
05 Aug 20211.18001.18001.15001.18001.1800108,600
04 Aug 20211.17001.18001.13001.18001.1800259,800
03 Aug 20211.19001.19001.15001.15001.1500287,900
02 Aug 20211.19001.20001.16001.18001.1800205,200
30 Jul 20211.20001.22001.14001.20001.2000966,200
30 Jul 20210.02 Dividend
29 Jul 20211.20001.28001.18001.24001.2200367,400
28 Jul 20211.16001.20501.15001.20001.1806156,300
27 Jul 20211.18001.24001.16001.16001.1413216,200
26 Jul 20211.20001.25001.18001.19001.1708175,300
23 Jul 20211.24001.24501.20001.20001.1806198,900
22 Jul 20211.22001.25001.15001.25001.2298560,800
21 Jul 20211.15001.25001.15001.18001.1610928,500
20 Jul 20211.12001.19001.12001.12001.1019279,200
19 Jul 20211.12001.12201.06001.11001.0921792,800
16 Jul 20211.18701.21001.14001.15001.1315622,600
15 Jul 20211.21001.26001.18001.20001.1806531,300
14 Jul 20211.25001.25001.20001.20001.1806260,900
13 Jul 20211.28001.28001.20001.24001.2200513,300
12 Jul 20211.28001.30001.24001.25001.2298532,800
09 Jul 20211.23001.31001.20001.31001.2889637,700
08 Jul 20211.20001.22001.13001.20001.1806555,200
07 Jul 20211.30001.30201.16001.24001.2200776,200
06 Jul 20211.39001.39001.27001.29001.2692888,400
02 Jul 20211.37001.40001.32001.40001.3774688,400
01 Jul 20211.35201.40001.33001.34001.3184615,500
30 Jun 20211.38001.39001.34001.36001.3381629,900
29 Jun 20211.41001.41001.34001.39001.3676797,500
28 Jun 20211.42001.44001.35101.39001.36761,139,100
25 Jun 20211.45001.45701.38001.40001.3774808,000
24 Jun 20211.41001.47001.40001.45001.4266846,300
23 Jun 20211.37001.46001.36001.40001.3774992,500
22 Jun 20211.35001.57001.32201.39001.36763,768,600
21 Jun 20211.48001.49001.38001.41001.38731,222,800
18 Jun 20211.52201.54001.46001.46001.43651,008,500
17 Jun 20211.55001.62001.50001.54001.51521,175,300
16 Jun 20211.51001.57001.47001.55001.52501,518,200
15 Jun 20211.52001.57001.46001.51001.48562,031,700
14 Jun 20211.77001.77001.56001.59001.56443,310,000
11 Jun 20211.74001.78001.70001.74001.71191,935,900
10 Jun 20211.88001.96001.73001.79001.76115,676,000
09 Jun 20211.69002.18001.64001.86001.830026,626,800
08 Jun 20211.52001.71001.49001.67001.64317,539,100
07 Jun 20211.50001.53001.48001.52001.4955874,400
04 Jun 20211.47001.55001.45001.49001.46601,279,900
03 Jun 20211.59001.59001.48001.50001.47581,007,300
02 Jun 20211.55001.66001.53001.57001.54473,948,100
01 Jun 20211.48001.63001.44001.55001.52503,552,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...