Advertisement
Advertisement
U.S. Markets open in 6 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Medalist Diversified REIT, Inc. (MDRRP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
19.540.00 (0.00%)
At close: 03:35PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 202219.5419.5419.5419.5419.54-
Jun 24, 202219.5419.5419.5419.5419.54200
Jun 23, 202220.0220.0220.0220.0220.02300
Jun 22, 202220.0120.0120.0120.0120.01-
Jun 21, 202220.0120.0120.0120.0120.01-
Jun 17, 202219.6420.3819.5020.0120.012,200
Jun 16, 202219.6519.6519.6519.6519.65-
Jun 15, 202219.6519.6519.6519.6519.65-
Jun 14, 202219.6519.6519.6519.6519.65800
Jun 13, 202221.0821.0821.0821.0821.08400
Jun 10, 202221.0821.0821.0821.0821.08-
Jun 09, 202221.0621.0821.0621.0821.08400
Jun 08, 202219.8921.1019.6319.6319.63900
Jun 07, 202220.0020.0019.8020.0020.00300
Jun 06, 202219.8019.8019.8019.8019.80-
Jun 03, 202219.8019.8019.8019.8019.80-
Jun 02, 202219.8019.8019.8019.8019.80-
Jun 01, 202219.8019.8019.8019.8019.80-
May 31, 202219.8019.8019.8019.8019.80200
May 27, 202219.4019.4019.4019.4019.40-
May 26, 202219.4519.4519.3919.4019.402,000
May 25, 202220.0620.0619.8519.8519.851,300
May 24, 202220.0620.0620.0620.0620.06-
May 23, 202220.3620.3620.0620.0620.061,400
May 20, 202220.3121.1020.1520.9520.951,900
May 19, 202221.0921.0921.0921.0921.09-
May 18, 202221.0921.0921.0921.0921.09-
May 17, 202221.0921.0921.0921.0921.09-
May 16, 202221.0921.0921.0921.0921.09200
May 13, 202221.9521.9520.1521.0121.013,200
May 12, 202221.7521.7521.7521.7521.75100
May 11, 202222.0022.0022.0022.0022.00-
May 10, 202222.0022.0022.0022.0022.00-
May 09, 202221.1324.5721.1322.0022.005,400
May 06, 202221.1121.1121.1121.1121.11-
May 05, 202221.1121.1121.1121.1121.11100
May 04, 202221.1121.1121.1121.1121.11-
May 03, 202221.1121.1121.1121.1121.11500
May 02, 202221.0021.0021.0021.0021.00-
Apr 29, 202221.0021.0021.0021.0021.00-
Apr 28, 202221.0021.0021.0021.0021.00100
Apr 27, 202221.0021.0021.0021.0021.00-
Apr 26, 202221.0021.0021.0021.0021.00-
Apr 25, 202221.0021.0021.0021.0021.00-
Apr 22, 202221.0421.0421.0021.0021.001,000
Apr 21, 202221.0021.0021.0021.0021.00-
Apr 20, 202221.0021.0021.0021.0021.00-
Apr 19, 202221.0021.0021.0021.0021.00-
Apr 18, 202221.5021.5021.0021.0021.00400
Apr 14, 202221.5021.5021.5021.5021.50100
Apr 13, 202221.9321.9321.9321.9321.93-
Apr 12, 202221.9321.9321.9321.9321.93100
Apr 11, 202222.0022.8422.0022.8422.84600
Apr 08, 202222.0022.0522.0022.0522.05500
Apr 07, 202221.9821.9821.9821.9821.98-
Apr 06, 202222.0022.9921.9821.9821.98400
Apr 05, 202222.9822.9822.9822.9822.98-
Apr 04, 202222.9822.9822.9822.9822.98200
Apr 01, 202220.2720.2720.2720.2720.27-
Mar 31, 202220.2720.2720.2720.2720.27-
Mar 30, 202220.2720.2720.2720.2720.27-
Mar 29, 202220.2720.2720.2720.2720.27-
Mar 28, 202220.2720.2720.2720.2720.27-
Mar 25, 202220.2720.2720.2720.2720.27100
Mar 24, 202220.2720.2720.2720.2720.27400
Mar 23, 202220.2720.2720.2720.2720.27-
Mar 22, 202220.2720.2720.2720.2720.27100
Mar 21, 202219.8320.0019.8320.0020.00200
Mar 18, 202220.0020.0020.0020.0020.00-
Mar 17, 202219.9920.0019.9520.0020.00600
Mar 16, 202219.9519.9519.5519.5519.55800
Mar 15, 202219.9719.9719.9719.9719.97-
Mar 14, 202219.5020.0019.5019.9719.97900
Mar 11, 202219.9919.9919.7919.7919.79300
Mar 10, 202220.0020.0020.0020.0020.00-
Mar 09, 202220.0020.0020.0020.0020.00-
Mar 08, 202220.0020.0020.0020.0020.00300
Mar 07, 202220.7520.7519.9920.0020.002,100
Mar 04, 202221.9321.9321.9321.9321.93-
Mar 03, 202221.9321.9321.9321.9321.93-
Mar 02, 202221.9321.9321.9321.9321.93-
Mar 01, 202221.9321.9321.9321.9321.93-
Feb 28, 202221.9321.9321.9321.9321.93-
Feb 25, 202221.9321.9321.9321.9321.93-
Feb 24, 202221.9321.9321.9321.9321.93300
Feb 23, 202220.9221.5020.9221.5021.507,000
Feb 22, 202221.0021.2020.5720.5720.571,400
Feb 18, 202220.5120.5120.5120.5120.51-
Feb 17, 202220.5120.5120.5120.5120.51-
Feb 16, 202221.7121.7120.5120.5120.511,100
Feb 15, 202220.5320.5320.5320.5320.53-
Feb 14, 202221.2521.2520.5320.5320.531,200
Feb 11, 202221.3021.3021.0021.0021.00600
Feb 10, 202221.3221.3221.3221.3221.32-
Feb 09, 202221.3521.3521.3221.3221.32600
Feb 08, 202221.3521.3521.3521.3521.35600
Feb 07, 202221.3521.3521.3521.3521.35-
Feb 04, 202221.3521.3521.3521.3521.35-
Feb 03, 202221.3521.3521.3521.3521.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement