Medalist Diversified REIT, Inc. (MDRRP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| May 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| May 20, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| May 17, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| May 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 200 |
| May 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| May 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 200 |
| May 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| May 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 08, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 07, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
| May 06, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
| May 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| May 02, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| May 01, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Apr 30, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Apr 29, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 200 |
| 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 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Apr 19, 2024 | 0.5 Dividend | |||||
| 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 09, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| Apr 08, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| Apr 05, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
| Apr 04, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 100 |
| Apr 03, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
| Apr 01, 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 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
| Mar 07, 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 23.61 | 1,200 |
| Mar 06, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
| Mar 05, 2024 | 24.19 | 24.21 | 24.17 | 24.21 | 23.72 | 1,000 |
| Mar 04, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | - |
| Mar 01, 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 09, 2024 | 24.78 | 24.78 | 24.50 | 24.50 | 24.00 | 2,200 |
| Feb 08, 2024 | 24.71 | 24.72 | 24.71 | 24.72 | 24.22 | 1,100 |
| Feb 07, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
| Feb 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
| Feb 05, 2024 | 24.77 | 24.77 | 24.16 | 24.71 | 24.21 | 1,000 |
| Feb 02, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | - |
| Feb 01, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | 300 |
| Feb 01, 2024 | 0.5 Dividend | |||||
| 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 09, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.67 | - |
| Jan 08, 2024 | 23.39 | 23.62 | 23.39 | 23.62 | 22.67 | 500 |
| Jan 05, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | - |
| Jan 04, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | - |
| Jan 03, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.68 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.