NasdaqCM - Delayed Quote USD

Medalist Diversified REIT, Inc. (MDRRP)

24.51 +0.06 (+0.25%)
At close: April 4 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 25, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 24, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 23, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 22, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 19, 2024 0.50 Dividend
Apr 19, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 18, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 17, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 16, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 15, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 12, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 11, 2024 24.51 24.51 24.51 24.51 24.01 100
Apr 10, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 9, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 8, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 5, 2024 24.51 24.51 24.51 24.51 24.01 -
Apr 4, 2024 24.51 24.51 24.51 24.51 24.01 100
Apr 3, 2024 24.23 24.23 24.23 24.23 23.73 -
Apr 2, 2024 24.23 24.23 24.23 24.23 23.73 -
Apr 1, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 28, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 27, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 26, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 25, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 22, 2024 24.23 24.23 24.23 24.23 23.73 -
Mar 21, 2024 24.23 24.23 24.23 24.23 23.73 500
Mar 20, 2024 24.05 24.05 24.05 24.05 23.56 -
Mar 19, 2024 24.05 24.05 24.05 24.05 23.56 400
Mar 18, 2024 24.05 24.05 24.05 24.05 23.56 300
Mar 15, 2024 24.05 24.05 24.05 24.05 23.56 100
Mar 14, 2024 24.10 24.10 24.10 24.10 23.61 -
Mar 13, 2024 24.10 24.10 24.10 24.10 23.61 -
Mar 12, 2024 24.10 24.10 24.10 24.10 23.61 -
Mar 11, 2024 24.10 24.10 24.10 24.10 23.61 -
Mar 8, 2024 24.10 24.10 24.10 24.10 23.61 -
Mar 7, 2024 24.19 24.19 24.10 24.10 23.61 1,200
Mar 6, 2024 24.21 24.21 24.21 24.21 23.72 -
Mar 5, 2024 24.19 24.21 24.17 24.21 23.72 1,000
Mar 4, 2024 23.88 23.88 23.88 23.88 23.39 -
Mar 1, 2024 23.88 23.88 23.88 23.88 23.39 1,000
Feb 29, 2024 24.21 24.21 24.21 24.21 23.72 -
Feb 28, 2024 24.21 24.21 24.21 24.21 23.72 -
Feb 27, 2024 23.70 24.25 23.57 24.21 23.72 2,700
Feb 26, 2024 24.30 24.30 24.30 24.30 23.80 -
Feb 23, 2024 24.30 24.30 24.30 24.30 23.80 100
Feb 22, 2024 24.30 24.30 24.30 24.30 23.80 700
Feb 21, 2024 24.44 24.44 24.44 24.44 23.95 -
Feb 20, 2024 24.44 24.44 24.44 24.44 23.95 -
Feb 16, 2024 24.44 24.44 24.44 24.44 23.95 -
Feb 15, 2024 24.44 24.44 24.44 24.44 23.95 -
Feb 14, 2024 24.44 24.44 24.44 24.44 23.95 200
Feb 13, 2024 24.50 24.50 24.50 24.50 24.00 -
Feb 12, 2024 24.50 24.50 24.50 24.50 24.00 -
Feb 9, 2024 24.78 24.78 24.50 24.50 24.00 2,200
Feb 8, 2024 24.71 24.72 24.71 24.72 24.22 1,100
Feb 7, 2024 24.71 24.71 24.71 24.71 24.21 -
Feb 6, 2024 24.71 24.71 24.71 24.71 24.21 -
Feb 5, 2024 24.77 24.77 24.16 24.71 24.21 1,000
Feb 2, 2024 24.92 24.92 24.92 24.92 24.41 -
Feb 1, 2024 0.50 Dividend
Feb 1, 2024 24.92 24.92 24.92 24.92 24.41 300
Jan 31, 2024 24.92 24.92 24.92 24.92 23.92 300
Jan 30, 2024 24.77 24.88 24.77 24.84 23.85 1,900
Jan 29, 2024 24.00 24.78 24.00 24.78 23.79 400
Jan 26, 2024 24.04 24.04 24.04 24.04 23.08 -
Jan 25, 2024 23.90 24.04 23.90 24.04 23.08 400
Jan 24, 2024 23.99 24.00 23.99 24.00 23.04 1,600
Jan 23, 2024 23.50 23.50 23.50 23.50 22.56 500
Jan 22, 2024 23.50 23.50 23.50 23.50 22.56 500
Jan 19, 2024 23.50 23.50 23.50 23.50 22.56 300
Jan 18, 2024 23.40 23.50 23.16 23.50 22.56 2,100
Jan 17, 2024 23.83 23.83 23.33 23.66 22.71 1,400
Jan 16, 2024 23.63 23.68 23.63 23.68 22.73 1,500
Jan 12, 2024 23.63 23.63 23.63 23.63 22.68 200
Jan 11, 2024 23.60 23.60 23.60 23.60 22.65 200
Jan 10, 2024 23.62 23.62 23.62 23.62 22.67 100
Jan 9, 2024 23.62 23.62 23.62 23.62 22.67 -
Jan 8, 2024 23.39 23.62 23.39 23.62 22.67 500
Jan 5, 2024 23.63 23.63 23.63 23.63 22.68 -
Jan 4, 2024 23.63 23.63 23.63 23.63 22.68 -
Jan 3, 2024 23.63 23.63 23.63 23.63 22.68 300
Jan 2, 2024 23.35 23.35 23.06 23.15 22.22 2,000
Dec 29, 2023 23.05 23.05 23.05 23.05 22.13 -
Dec 28, 2023 23.05 23.05 23.05 23.05 22.13 200
Dec 27, 2023 23.01 23.01 23.01 23.01 22.09 -
Dec 26, 2023 23.36 23.36 23.01 23.01 22.09 700
Dec 22, 2023 23.50 23.50 23.50 23.50 22.56 300
Dec 21, 2023 23.53 23.53 23.53 23.53 22.58 -
Dec 20, 2023 23.53 23.53 23.53 23.53 22.58 -
Dec 19, 2023 23.53 23.53 23.53 23.53 22.58 200
Dec 18, 2023 23.24 23.24 23.24 23.24 22.31 200
Dec 15, 2023 23.16 23.16 23.16 23.16 22.23 -
Dec 14, 2023 23.16 23.16 23.16 23.16 22.23 200
Dec 13, 2023 23.67 23.67 23.67 23.67 22.72 1,000
Dec 12, 2023 23.44 23.79 23.44 23.50 22.56 7,500
Dec 11, 2023 23.40 23.40 23.40 23.40 22.46 500
Dec 8, 2023 23.45 23.45 23.45 23.45 22.51 -
Dec 7, 2023 23.45 23.45 23.45 23.45 22.51 -
Dec 6, 2023 23.45 23.45 23.45 23.45 22.51 -
Dec 5, 2023 23.45 23.45 23.45 23.45 22.51 300
Dec 4, 2023 23.45 23.45 23.45 23.45 22.51 1,000
Dec 1, 2023 23.41 23.41 23.40 23.40 22.46 900
Nov 30, 2023 23.16 23.47 23.16 23.47 22.53 2,100
Nov 29, 2023 23.16 24.13 23.16 24.13 23.16 300
Nov 28, 2023 23.10 23.10 23.10 23.10 22.17 100
Nov 27, 2023 23.06 23.06 23.06 23.06 22.14 2,000
Nov 24, 2023 23.02 23.02 23.02 23.02 22.10 100
Nov 22, 2023 23.50 23.50 23.50 23.50 22.56 -
Nov 21, 2023 23.50 23.50 23.50 23.50 22.56 1,200
Nov 20, 2023 23.53 23.53 23.53 23.53 22.59 -
Nov 17, 2023 23.53 23.53 23.53 23.53 22.59 -
Nov 16, 2023 23.53 23.53 23.53 23.53 22.59 -
Nov 15, 2023 23.53 23.53 23.53 23.53 22.59 -
Nov 14, 2023 23.53 23.53 23.53 23.53 22.59 -
Nov 13, 2023 23.53 23.53 23.53 23.53 22.59 500
Nov 10, 2023 23.46 23.46 23.46 23.46 22.52 1,400
Nov 9, 2023 23.40 23.40 23.40 23.40 22.46 -
Nov 8, 2023 23.40 23.40 23.40 23.40 22.46 -
Nov 7, 2023 23.40 23.40 23.40 23.40 22.46 200
Nov 6, 2023 23.94 23.94 23.60 23.60 22.65 500
Nov 3, 2023 23.51 23.67 23.17 23.60 22.65 6,600
Nov 2, 2023 25.48 25.48 25.34 25.34 24.33 700
Nov 1, 2023 23.19 23.19 23.19 23.19 22.27 700
Oct 31, 2023 23.18 23.18 23.18 23.18 22.25 900
Oct 30, 2023 23.50 23.50 23.16 23.16 22.23 1,500
Oct 27, 2023 1.00 Dividend
Oct 27, 2023 23.85 23.85 23.85 23.85 22.89 200
Oct 26, 2023 24.69 28.49 24.29 25.02 23.06 12,300
Oct 25, 2023 24.55 24.55 24.55 24.55 22.62 300
Oct 24, 2023 23.00 23.00 22.99 23.00 21.20 1,100
Oct 23, 2023 23.00 23.00 23.00 23.00 21.20 1,200
Oct 20, 2023 22.00 22.00 22.00 22.00 20.27 -
Oct 19, 2023 22.00 22.00 22.00 22.00 20.27 -
Oct 18, 2023 22.34 22.34 21.96 22.00 20.27 2,700
Oct 17, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 16, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 13, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 12, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 11, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 10, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 9, 2023 21.56 21.56 21.56 21.56 19.87 200
Oct 6, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 5, 2023 21.56 21.56 21.56 21.56 19.87 -
Oct 4, 2023 21.56 21.56 21.56 21.56 19.87 100
Oct 3, 2023 22.08 22.08 21.56 21.56 19.87 1,300
Oct 2, 2023 20.52 20.52 20.52 20.52 18.91 -
Sep 29, 2023 20.52 20.52 20.52 20.52 18.91 100
Sep 28, 2023 22.80 22.82 22.80 22.82 21.03 800
Sep 27, 2023 22.65 22.65 22.65 22.65 20.87 200
Sep 26, 2023 23.50 23.50 23.50 23.50 21.66 -
Sep 25, 2023 23.50 23.50 23.50 23.50 21.66 200
Sep 22, 2023 23.26 23.26 22.07 23.25 21.43 5,100
Sep 21, 2023 23.16 24.05 23.16 23.77 21.90 2,600
Sep 20, 2023 23.12 23.12 23.12 23.12 21.31 100
Sep 19, 2023 23.11 23.34 23.10 23.12 21.31 3,500
Sep 18, 2023 23.87 23.87 23.87 23.87 22.00 -
Sep 15, 2023 23.88 23.88 23.86 23.87 22.00 2,000
Sep 14, 2023 23.15 23.15 23.15 23.15 21.33 -
Sep 13, 2023 23.08 23.15 23.08 23.15 21.33 400
Sep 12, 2023 22.98 22.98 22.98 22.98 21.18 -
Sep 11, 2023 22.98 22.98 22.98 22.98 21.18 200
Sep 8, 2023 22.98 22.98 22.84 22.98 21.18 1,200
Sep 7, 2023 22.46 22.48 20.21 20.21 18.63 1,500
Sep 6, 2023 23.00 23.00 22.95 23.00 21.20 3,300
Sep 5, 2023 22.94 23.89 20.89 21.60 19.91 7,400
Sep 1, 2023 22.75 22.75 22.75 22.75 20.97 -
Aug 31, 2023 22.75 22.75 22.75 22.75 20.97 400
Aug 30, 2023 22.24 23.35 22.24 22.75 20.97 1,100
Aug 29, 2023 22.24 22.24 22.24 22.24 20.50 200
Aug 28, 2023 21.73 21.73 21.73 21.73 20.03 300
Aug 25, 2023 21.73 21.73 21.73 21.73 20.03 -
Aug 24, 2023 21.73 21.73 21.73 21.73 20.03 100
Aug 23, 2023 21.32 22.22 21.23 22.22 20.48 8,500
Aug 22, 2023 21.40 21.40 20.98 21.24 19.57 1,700
Aug 21, 2023 21.21 21.25 21.05 21.25 19.58 1,600
Aug 18, 2023 21.49 22.00 21.00 21.00 19.35 3,100
Aug 17, 2023 20.00 21.25 20.00 21.25 19.58 2,800
Aug 16, 2023 20.00 20.50 19.75 20.50 18.89 23,800
Aug 15, 2023 19.75 19.75 19.75 19.75 18.20 -
Aug 14, 2023 19.98 20.50 19.75 19.75 18.20 19,800
Aug 11, 2023 19.54 19.54 19.54 19.54 18.01 -
Aug 10, 2023 19.54 19.54 19.54 19.54 18.01 -
Aug 9, 2023 19.54 19.54 19.54 19.54 18.01 600
Aug 8, 2023 19.35 19.47 19.35 19.47 17.94 4,300
Aug 7, 2023 17.81 17.82 17.75 17.75 16.36 900
Aug 4, 2023 18.50 18.50 18.50 18.50 17.05 200
Aug 3, 2023 18.01 18.01 18.01 18.01 16.60 300
Aug 2, 2023 17.79 17.90 17.76 17.76 16.37 1,600
Aug 1, 2023 18.41 18.41 18.41 18.41 16.97 -
Jul 31, 2023 18.41 18.41 18.41 18.41 16.97 100
Jul 28, 2023 18.41 18.41 18.41 18.41 16.97 -
Jul 27, 2023 19.05 19.05 18.41 18.41 16.97 3,800
Jul 26, 2023 18.52 18.52 18.52 18.52 17.07 300
Jul 25, 2023 18.22 18.22 18.22 18.22 16.79 -
Jul 24, 2023 18.00 18.22 18.00 18.22 16.79 1,400
Jul 21, 2023 17.80 18.50 17.79 18.50 17.05 1,800
Jul 20, 2023 17.50 17.75 17.00 17.75 16.36 1,800
Jul 19, 2023 16.63 17.75 16.63 17.75 16.36 600
Jul 18, 2023 15.09 16.01 15.09 16.01 14.75 4,400
Jul 17, 2023 13.55 16.00 13.55 15.15 13.96 5,100
Jul 14, 2023 11.00 13.55 11.00 13.55 12.49 5,400
Jul 13, 2023 19.39 19.39 9.60 12.30 11.34 24,000
Jul 12, 2023 20.47 20.47 20.47 20.47 18.86 300
Jul 11, 2023 20.59 20.59 20.59 20.59 18.98 100
Jul 10, 2023 20.59 20.59 20.59 20.59 18.98 100
Jul 7, 2023 20.35 20.35 20.35 20.35 18.75 -
Jul 6, 2023 20.35 20.35 20.35 20.35 18.75 -
Jul 5, 2023 20.35 20.35 20.35 20.35 18.75 -
Jul 3, 2023 20.35 20.35 20.35 20.35 18.75 -
Jun 30, 2023 20.35 20.35 20.35 20.35 18.75 -
Jun 29, 2023 20.45 20.45 20.35 20.35 18.75 400
Jun 28, 2023 20.30 20.30 20.16 20.16 18.58 600
Jun 27, 2023 20.73 20.73 20.38 20.38 18.78 400
Jun 26, 2023 20.50 20.50 20.50 20.50 18.89 -
Jun 23, 2023 20.50 20.50 20.50 20.50 18.89 -
Jun 22, 2023 20.50 20.50 20.50 20.50 18.89 100
Jun 21, 2023 20.50 20.50 20.50 20.50 18.89 -
Jun 20, 2023 20.50 20.50 20.50 20.50 18.89 -
Jun 16, 2023 20.50 20.50 20.50 20.50 18.89 400
Jun 15, 2023 20.01 20.50 20.01 20.50 18.89 1,100
Jun 14, 2023 20.06 20.06 20.06 20.06 18.49 600
Jun 13, 2023 20.04 20.04 20.04 20.04 18.47 -
Jun 12, 2023 20.04 20.04 20.04 20.04 18.47 -
Jun 9, 2023 20.04 20.04 20.04 20.04 18.47 -
Jun 8, 2023 20.04 20.04 20.04 20.04 18.47 100
Jun 7, 2023 20.01 20.04 20.01 20.04 18.47 600
Jun 6, 2023 21.44 21.48 21.40 21.40 19.72 1,300
Jun 5, 2023 20.80 20.80 20.80 20.80 19.17 -
Jun 2, 2023 20.80 20.80 20.80 20.80 19.17 800
Jun 1, 2023 20.40 20.40 20.40 20.40 18.80 100
May 31, 2023 20.25 20.25 20.25 20.25 18.66 -
May 30, 2023 20.25 20.25 20.25 20.25 18.66 -
May 26, 2023 20.25 20.25 20.25 20.25 18.66 400
May 25, 2023 20.50 20.50 20.50 20.50 18.89 -
May 24, 2023 20.50 20.50 20.50 20.50 18.89 -
May 23, 2023 20.49 20.50 20.49 20.50 18.89 700
May 22, 2023 20.40 20.40 20.40 20.40 18.80 -
May 19, 2023 20.40 20.40 20.40 20.40 18.80 100
May 18, 2023 20.10 20.40 20.05 20.40 18.80 500
May 17, 2023 20.58 20.58 20.58 20.58 18.96 -
May 16, 2023 20.58 20.58 20.58 20.58 18.96 -
May 15, 2023 20.60 20.60 20.05 20.58 18.96 2,000
May 12, 2023 20.50 20.50 20.05 20.05 18.48 4,200
May 11, 2023 21.50 21.50 21.50 21.50 19.81 -
May 10, 2023 21.50 21.50 21.50 21.50 19.81 -
May 9, 2023 21.50 21.50 21.50 21.50 19.81 400
May 8, 2023 21.00 21.00 21.00 21.00 19.35 400
May 5, 2023 21.00 21.00 21.00 21.00 19.35 400
May 4, 2023 20.05 20.05 20.05 20.05 18.48 -
May 3, 2023 20.05 20.05 20.05 20.05 18.48 100
May 2, 2023 20.06 20.06 20.00 20.05 18.48 2,200
May 1, 2023 20.12 20.12 20.05 20.05 18.48 500
Apr 28, 2023 20.26 20.26 20.26 20.26 18.67 -
Apr 27, 2023 20.26 20.26 20.26 20.26 18.67 -