UK markets open in 1 hour 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,452.51 +245.38 (+1.35%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,316.80 +7.20 (+0.31%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,453.55 +1,774.25 (+3.88%)
Medalist Diversified REIT, Inc. (MDRRP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 01 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 30 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 29 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 200 |
| 26 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 25 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 24 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 23 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Apr 2024 | 0.5 Dividend | |||||
| 18 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 17 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 16 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 15 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 12 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 11 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 100 |
| 10 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 09 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 08 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 05 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| 04 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 100 |
| 03 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 02 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 01 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 28 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 27 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 26 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 25 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 22 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| 21 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | 500 |
| 20 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | - |
| 19 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 400 |
| 18 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 300 |
| 15 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 100 |
| 14 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| 13 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| 12 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| 11 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| 08 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| 07 Mar 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 23.61 | 1,200 |
| 06 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
| 05 Mar 2024 | 24.19 | 24.21 | 24.17 | 24.21 | 23.72 | 1,000 |
| 04 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | - |
| 01 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | 1,000 |
| 29 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
| 28 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
| 27 Feb 2024 | 23.70 | 24.25 | 23.57 | 24.21 | 23.72 | 2,700 |
| 26 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | - |
| 23 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | 100 |
| 22 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | 700 |
| 21 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
| 20 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
| 16 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
| 15 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
| 14 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | 200 |
| 13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | - |
| 12 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | - |
| 09 Feb 2024 | 24.78 | 24.78 | 24.50 | 24.50 | 24.00 | 2,200 |
| 08 Feb 2024 | 24.71 | 24.72 | 24.71 | 24.72 | 24.22 | 1,100 |
| 07 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
| 06 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
| 05 Feb 2024 | 24.77 | 24.77 | 24.16 | 24.71 | 24.21 | 1,000 |
| 02 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | - |
| 01 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | 300 |
| 01 Feb 2024 | 0.5 Dividend | |||||
| 31 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 23.92 | 300 |
| 30 Jan 2024 | 24.77 | 24.88 | 24.77 | 24.84 | 23.85 | 1,900 |
| 29 Jan 2024 | 24.00 | 24.78 | 24.00 | 24.78 | 23.79 | 400 |
| 26 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.08 | - |
| 25 Jan 2024 | 23.90 | 24.04 | 23.90 | 24.04 | 23.08 | 400 |
| 24 Jan 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.04 | 1,600 |
| 23 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.56 | 500 |
| 22 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.56 | 500 |
| 19 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.56 | 300 |
| 18 Jan 2024 | 23.40 | 23.50 | 23.16 | 23.50 | 22.56 | 2,100 |
| 17 Jan 2024 | 23.83 | 23.83 | 23.33 | 23.66 | 22.71 | 1,400 |
| 16 Jan 2024 | 23.63 | 23.68 | 23.63 | 23.68 | 22.73 | 1,500 |
| 12 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | 200 |
| 11 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.65 | 200 |
| 10 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.67 | 100 |
| 09 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.67 | - |
| 08 Jan 2024 | 23.39 | 23.62 | 23.39 | 23.62 | 22.67 | 500 |
| 05 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | - |
| 04 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | - |
| 03 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | 300 |
| 02 Jan 2024 | 23.35 | 23.35 | 23.06 | 23.15 | 22.22 | 2,000 |
| 29 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.13 | - |
| 28 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.13 | 200 |
| 27 Dec 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 22.09 | - |
| 26 Dec 2023 | 23.36 | 23.36 | 23.01 | 23.01 | 22.09 | 700 |
| 22 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.56 | 300 |
| 21 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 22.58 | - |
| 20 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 22.58 | - |
| 19 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 22.58 | 200 |
| 18 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 22.31 | 200 |
| 15 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 22.23 | - |
| 14 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 22.23 | 200 |
| 13 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 22.72 | 1,000 |
| 12 Dec 2023 | 23.44 | 23.79 | 23.44 | 23.50 | 22.56 | 7,500 |
| *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.