Canada markets closed

Medalist Diversified REIT, Inc. (MDRRP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
24.25-0.52 (-2.10%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202424.2624.2624.2624.2624.26-
Jun 13, 202424.2524.3124.2524.2624.26800
Jun 12, 202424.5024.5024.0024.0024.00900
Jun 11, 202424.5024.5024.5024.5024.50-
Jun 10, 202424.5624.5624.5024.5024.502,200
Jun 07, 202424.5024.5024.5024.5024.501,000
Jun 06, 202424.8726.5024.8725.0025.009,700
Jun 05, 202425.0026.0025.0026.0026.001,600
Jun 04, 202424.1924.1924.1924.1924.19800
Jun 03, 202424.1924.1924.1924.1924.19-
May 31, 202424.1924.1924.1924.1924.19-
May 30, 202424.1924.1924.1924.1924.19100
May 29, 202424.0024.1924.0024.1924.19200
May 28, 202424.7424.7424.7424.7424.74-
May 24, 202424.7424.7424.7424.7424.74200
May 23, 202424.3024.3024.3024.3024.30-
May 22, 202424.3024.3024.3024.3024.30-
May 21, 202424.3024.3024.3024.3024.30-
May 20, 202424.3024.3024.3024.3024.30-
May 17, 202424.3024.3024.3024.3024.30-
May 16, 202424.3024.3024.3024.3024.30200
May 15, 202424.2024.2024.2024.2024.20100
May 14, 202424.2024.2024.2024.2024.20-
May 13, 202424.2024.2024.2024.2024.20200
May 10, 202424.2024.2024.2024.2024.20100
May 09, 202424.2024.2024.2024.2024.20-
May 08, 202424.2024.2024.2024.2024.20-
May 07, 202424.2024.2024.2024.2024.20300
May 06, 202424.2024.2024.2024.2024.20300
May 03, 202424.2024.2024.2024.2024.20100
May 02, 202424.1424.1424.1424.1424.14-
May 01, 202424.1424.1424.1424.1424.14-
Apr 30, 202424.1424.1424.1424.1424.14-
Apr 29, 202424.1424.1424.1424.1424.14200
Apr 26, 202424.5124.5124.5124.5124.51-
Apr 25, 202424.5124.5124.5124.5124.51-
Apr 24, 202424.5124.5124.5124.5124.51-
Apr 23, 202424.5124.5124.5124.5124.51-
Apr 22, 202424.5124.5124.5124.5124.51-
Apr 19, 202424.5124.5124.5124.5124.51-
Apr 19, 20240.5 Dividend
Apr 18, 202424.5124.5124.5124.5124.01-
Apr 17, 202424.5124.5124.5124.5124.01-
Apr 16, 202424.5124.5124.5124.5124.01-
Apr 15, 202424.5124.5124.5124.5124.01-
Apr 12, 202424.5124.5124.5124.5124.01-
Apr 11, 202424.5124.5124.5124.5124.01100
Apr 10, 202424.5124.5124.5124.5124.01-
Apr 09, 202424.5124.5124.5124.5124.01-
Apr 08, 202424.5124.5124.5124.5124.01-
Apr 05, 202424.5124.5124.5124.5124.01-
Apr 04, 202424.5124.5124.5124.5124.01100
Apr 03, 202424.2324.2324.2324.2323.73-
Apr 02, 202424.2324.2324.2324.2323.73-
Apr 01, 202424.2324.2324.2324.2323.73-
Mar 28, 202424.2324.2324.2324.2323.73-
Mar 27, 202424.2324.2324.2324.2323.73-
Mar 26, 202424.2324.2324.2324.2323.73-
Mar 25, 202424.2324.2324.2324.2323.73-
Mar 22, 202424.2324.2324.2324.2323.73-
Mar 21, 202424.2324.2324.2324.2323.73500
Mar 20, 202424.0524.0524.0524.0523.56-
Mar 19, 202424.0524.0524.0524.0523.56400
Mar 18, 202424.0524.0524.0524.0523.56300
Mar 15, 202424.0524.0524.0524.0523.56100
Mar 14, 202424.1024.1024.1024.1023.61-
Mar 13, 202424.1024.1024.1024.1023.61-
Mar 12, 202424.1024.1024.1024.1023.61-
Mar 11, 202424.1024.1024.1024.1023.61-
Mar 08, 202424.1024.1024.1024.1023.61-
Mar 07, 202424.1924.1924.1024.1023.611,200
Mar 06, 202424.2124.2124.2124.2123.72-
Mar 05, 202424.1924.2124.1724.2123.721,000
Mar 04, 202423.8823.8823.8823.8823.39-
Mar 01, 202423.8823.8823.8823.8823.391,000
Feb 29, 202424.2124.2124.2124.2123.72-
Feb 28, 202424.2124.2124.2124.2123.72-
Feb 27, 202423.7024.2523.5724.2123.722,700
Feb 26, 202424.3024.3024.3024.3023.80-
Feb 23, 202424.3024.3024.3024.3023.80100
Feb 22, 202424.3024.3024.3024.3023.80700
Feb 21, 202424.4424.4424.4424.4423.95-
Feb 20, 202424.4424.4424.4424.4423.95-
Feb 16, 202424.4424.4424.4424.4423.95-
Feb 15, 202424.4424.4424.4424.4423.95-
Feb 14, 202424.4424.4424.4424.4423.95200
Feb 13, 202424.5024.5024.5024.5024.00-
Feb 12, 202424.5024.5024.5024.5024.00-
Feb 09, 202424.7824.7824.5024.5024.002,200
Feb 08, 202424.7124.7224.7124.7224.221,100
Feb 07, 202424.7124.7124.7124.7124.21-
Feb 06, 202424.7124.7124.7124.7124.21-
Feb 05, 202424.7724.7724.1624.7124.211,000
Feb 02, 202424.9224.9224.9224.9224.41-
Feb 01, 202424.9224.9224.9224.9224.41300
Feb 01, 20240.5 Dividend
Jan 31, 202424.9224.9224.9224.9223.92300
Jan 30, 202424.7724.8824.7724.8423.851,900
Jan 29, 202424.0024.7824.0024.7823.79400
Jan 26, 202424.0424.0424.0424.0423.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...