MDRR - Medalist Diversified REIT, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.25004.38964.25004.38964.3896416
Sep 13, 20194.38004.38004.24004.25004.25006,500
Sep 12, 20194.30104.33004.29004.29004.29007,200
Sep 11, 20194.25004.38004.20004.30004.300026,200
Sep 10, 20194.38004.38004.25004.25004.25007,300
Sep 09, 20194.33004.44004.33004.37004.370012,300
Sep 06, 20194.41004.45004.33004.45004.45001,700
Sep 05, 20194.16204.40004.16204.40004.40002,900
Sep 04, 20194.10004.10004.03004.06004.06003,200
Sep 03, 20194.45004.45004.13704.13704.13705,700
Aug 30, 20194.36904.39003.82003.90003.900058,100
Aug 29, 20194.17004.45004.17004.37004.37006,000
Aug 28, 20194.26004.34004.26004.34004.34001,000
Aug 27, 20194.28004.28004.28004.28004.2800-
Aug 26, 20194.28004.28004.28004.28004.2800-
Aug 23, 20194.42104.42104.28004.28004.28005,400
Aug 22, 20194.27004.37004.27004.29004.29003,300
Aug 21, 20194.45004.45004.36104.36104.36103,300
Aug 20, 20194.26004.40004.26004.35004.350013,600
Aug 19, 20194.45004.45004.26004.35104.35107,600
Aug 16, 20194.31904.31904.31904.31904.3190-
Aug 15, 20194.45004.45004.30504.31904.31901,300
Aug 14, 20194.45004.45004.36004.36004.360012,300
Aug 13, 20194.33004.42904.29104.36004.36004,200
Aug 12, 20194.38004.39004.33004.33004.33007,500
Aug 09, 20194.26004.26204.26004.26204.26201,600
Aug 08, 20194.45004.45004.26004.26004.260020,800
Aug 07, 20194.30004.39004.30004.39004.39004,700
Aug 06, 20194.33004.33004.30004.30004.30002,100
Aug 05, 20194.28904.42304.28904.33004.33003,100
Aug 02, 20194.28004.29004.28004.29004.2900600
Aug 01, 20194.34304.45004.34004.45004.45003,800
Jul 31, 20194.27004.43004.26004.26004.26006,500
Jul 30, 20194.44004.44004.26004.26004.26004,200
Jul 29, 20194.45004.45004.30004.33004.33006,600
Jul 26, 20194.39004.43004.34004.40804.40809,300
Jul 25, 20194.36004.45004.36004.39004.39009,300
Jul 24, 20194.40004.43004.37004.37004.37007,600
Jul 23, 20194.39004.40004.39004.40004.4000600
Jul 22, 20194.42804.43004.36004.43004.430010,100
Jul 19, 20194.40004.40004.36004.39004.390013,800
Jul 18, 20194.45004.45004.40004.40004.400011,200
Jul 17, 20194.36004.48004.36004.44004.44004,600
Jul 16, 20194.40004.45004.33004.45004.45004,000
Jul 15, 20194.42804.42804.32004.40004.40007,800
Jul 12, 20194.49004.49004.26004.31004.310015,300
Jul 11, 20194.76004.76004.26004.45004.450045,400
Jul 11, 20190.175 Dividend
Jul 10, 20194.81004.84004.71204.74004.565056,100
Jul 09, 20194.81004.81004.73004.79004.613220,800
Jul 08, 20194.84004.84004.60004.81004.632417,900
Jul 05, 20194.76004.85004.65004.80004.622829,400
Jul 03, 20194.62004.78004.62004.77004.59391,200
Jul 02, 20194.58804.62704.53004.53004.36286,000
Jul 01, 20194.47004.75504.47004.65004.4783800
Jun 28, 20194.38004.38004.38004.38004.2183900
Jun 27, 20194.78004.78004.38004.56004.391610,900
Jun 26, 20194.59004.90004.59004.90004.71916,600
Jun 25, 20194.43004.71804.41004.41004.24722,600
Jun 24, 20194.56004.69004.38004.38004.218324,400
Jun 21, 20194.63004.75004.38004.38004.21839,600
Jun 20, 20194.54004.73504.38004.38004.21834,900
Jun 19, 20194.79004.79004.06004.38004.218318,000
Jun 18, 20194.78004.78004.24004.66004.488011,500
Jun 17, 20194.67604.89004.67004.75004.57462,500
Jun 14, 20194.74004.80004.74004.76004.58434,300
Jun 13, 20194.29004.79003.90004.74004.56506,900
Jun 12, 20194.54004.65004.29004.65004.478332,100
Jun 11, 20194.65404.68504.54204.63004.45917,600
Jun 10, 20194.83004.83004.60004.64004.468723,200
Jun 07, 20194.57204.78504.57204.78504.60834,100
Jun 06, 20194.81004.81004.63804.77004.593916,000
Jun 05, 20194.66004.90004.66004.80004.622866,800
Jun 04, 20194.79005.30004.50204.50204.335867,800
Jun 03, 20194.32004.72404.32004.48004.314610,400
May 31, 20194.00004.32003.90004.32004.160535,200
May 30, 20193.90003.98003.71003.98003.83314,500
May 29, 20194.54804.54803.81903.98103.834046,100
May 28, 20194.44004.74504.33604.40004.237613,900
May 24, 20194.50004.87004.30004.34004.179824,600
May 23, 20194.54004.86004.50004.50004.33395,100
May 23, 20190.175 Dividend
May 22, 20194.96004.99004.83504.93004.579461,400
May 21, 20194.97804.97804.76904.80004.4587177,600
May 20, 20194.98004.98004.90004.95004.598011,800
May 17, 20194.84404.99004.84404.95004.5980800
May 16, 20194.99005.00004.80004.90004.551662,200
May 15, 20195.08005.15004.97504.99904.643572,200
May 14, 20195.04005.10004.82004.82004.477315,600
May 13, 20195.04005.04004.85005.04004.681621,400
May 10, 20195.37005.37004.82004.99904.643530,200
May 09, 20194.85005.11004.52004.95004.5980105,400
May 08, 20197.50007.50006.00006.00005.573440,000
May 07, 20197.70008.08607.70007.75007.198920,600
May 06, 20197.80008.35907.61007.80007.245432,400
May 03, 20198.10008.62907.83007.83007.273210,200
May 02, 20197.90008.67007.63507.97007.403333,100
May 01, 20197.90007.90007.90007.90007.3383-
Apr 30, 20198.00008.00007.90007.90007.3383300
Apr 29, 20197.50007.50007.50007.50006.9667100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...