Dark

MDRR
Medalist Diversified REIT, Inc.
stock NASDAQ

At Close

May 8, 2025

11.45USD0.000%(0.00)1,461

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-11.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	11.4500	11.450000	11.450000	11.4500	+0.351%	339	0.000%
2025-05-07	11.4100	11.410000	11.410000	11.4100	-3.956%	136	+0.351%
2025-04-30	11.7000	11.880000	11.350000	11.8800	+1.106%	1,121	-3.620%
2025-04-29	11.7500	11.750000	11.750000	11.7500	-1.177%	332	-2.553%
2025-04-28	11.8900	11.890000	11.890000	11.8900	-0.084%	297	-3.701%
2025-04-25	12.2100	12.500000	11.700000	11.9000	-4.800%	4,304	-3.782%
2025-04-24	11.1000	12.690000	10.950000	12.5000	+3.734%	11,027	-8.400%
2025-04-23	12.0500	12.050000	12.050000	12.0500	+7.398%	3,085	-4.979%
2025-04-21	11.2200	11.220000	11.220000	11.2200	+1.081%	862	+2.050%
2025-04-17	12.3000	12.300000	11.000000	11.1000	-6.879%	4,232	+3.153%
2025-04-16	11.5202	11.920000	10.995000	11.9200	+5.486%	8,191	-3.943%
2025-04-15	11.5100	11.620000	11.300000	11.3001	-1.738%	4,929	+1.327%
2025-04-14	11.9500	12.980000	11.500000	11.5000	-4.167%	7,243	-0.435%
2025-04-11	11.9900	12.000000	11.990000	12.0000	+6.195%	708	-4.583%
2025-04-10	13.3300	13.330000	11.300000	11.3000	-10.203%	2,410	+1.327%
2025-04-08	12.6400	12.650000	12.584000	12.5840	-0.549%	2,886	-9.011%
2025-04-07	12.4940	12.653500	12.494000	12.6535	+3.210%	1,342	-9.511%
2025-04-04	12.3000	12.300000	12.260000	12.2600	-7.036%	576	-6.607%
2025-04-03	12.6300	13.203200	12.500000	13.1879	+5.244%	1,297	-13.178%
2025-03-31	12.5308	12.530800	12.530800	12.5308	-3.237%	243	-8.625%
2025-03-28	12.9600	12.960000	12.910000	12.9500	+4.812%	1,643	-11.583%
2025-03-27	12.3555	12.355500	12.355500	12.3555	-1.235%	1,083	-7.329%
2025-03-24	12.5000	12.750000	12.307600	12.5100	+2.039%	1,497	-8.473%
2025-03-21	12.3200	12.700000	12.260000	12.2600	-2.466%	2,441	-6.607%
2025-03-20	12.5700	12.570000	12.570000	12.5700	-3.308%	246	-8.910%
2025-03-19	12.5900	13.000000	12.590000	13.0000	+5.972%	3,139	-11.923%
2025-03-18	12.5000	12.500000	12.267400	12.2674	-1.149%	755	-6.663%
2025-03-17	12.4500	12.700000	12.410000	12.4100	+0.478%	985	-7.736%
2025-03-14	12.7500	12.750000	12.351000	12.3510	-2.748%	537	-7.295%
2025-03-12	12.5000	12.800000	12.260000	12.7000	+0.554%	1,372	-9.843%
2025-03-11	12.5000	12.800000	12.500000	12.6300	+1.040%	2,743	-9.343%
2025-03-10	12.2700	12.990000	12.270000	12.5000	+1.652%	3,119	-8.400%
2025-03-07	12.7000	12.700000	12.296900	12.2969	-2.406%	678	-6.887%
2025-03-06	12.6900	12.690000	12.600000	12.6000	-1.486%	486	-9.127%
2025-03-05	12.8000	12.800000	12.366900	12.7900	+1.347%	1,370	-10.477%
2025-03-04	12.6000	12.750000	12.420000	12.6200	0.000%	3,573	-9.271%
2025-03-03	12.7500	12.750000	12.620000	12.6200	-3.480%	1,833	-9.271%
2025-02-28	13.0600	13.490000	12.600000	13.0750	+1.278%	1,072	-12.428%
2025-02-27	13.1000	13.100000	12.620000	12.9100	+1.574%	1,505	-11.309%
2025-02-26	12.7600	13.400000	12.700000	12.7100	-0.079%	3,175	-9.913%
2025-02-25	12.5000	13.500000	12.460000	12.7200	+0.157%	14,789	-9.984%
2025-02-24	12.4500	12.950000	12.210000	12.7000	+1.115%	8,775	-9.843%
2025-02-21	12.4700	12.910000	12.470000	12.5600	-1.875%	1,945	-8.838%
2025-02-20	12.5600	12.800000	12.560000	12.8000	-1.463%	1,321	-10.547%
2025-02-19	12.3000	13.310000	12.300000	12.9900	+0.309%	9,876	-11.855%
2025-02-18	12.5700	13.130500	12.502500	12.9500	+1.912%	6,402	-11.583%
2025-02-14	12.6000	13.057000	12.490000	12.7070	+0.682%	2,316	-9.892%
2025-02-13	12.3000	12.959000	12.300000	12.6209	+1.781%	26,545	-9.277%
2025-02-12	12.3364	12.800000	12.210000	12.4000	+0.405%	19,301	-7.661%
2025-02-11	12.2300	12.350000	12.230000	12.3500	+0.407%	925	-7.287%
2025-02-10	13.4000	13.400000	12.210000	12.3000	+0.737%	14,659	-6.911%
2025-02-07	12.2100	12.210000	12.210000	12.2100	-2.242%	338	-6.224%
2025-02-06	12.4900	12.490000	12.490000	12.4900	+1.545%	270	-8.327%
2025-02-03	12.2100	13.490000	12.210000	12.3000	-1.600%	5,635	-6.911%
2025-01-31	12.3000	12.500000	12.300000	12.5000	+1.532%	2,854	-8.400%
2025-01-30	12.2100	12.330000	12.210000	12.3114	+0.747%	3,443	-6.997%
2025-01-29	12.2201	12.220100	12.220100	12.2201	-1.451%	641	-6.302%
2025-01-24	12.4000	12.400000	12.400000	12.4000	-2.108%	372	-7.661%
2025-01-22	12.6670	12.667000	12.667000	12.6670	+3.446%	476	-9.608%
2025-01-21	12.5900	12.590000	12.245000	12.2450	+1.787%	434	-6.492%
2025-01-15	12.0300	12.030000	12.030000	12.0300	-3.760%	627	-4.821%
2025-01-14	12.3000	12.518000	12.300000	12.5000	+1.287%	3,281	-8.400%
2025-01-13	12.3412	12.514400	12.341200	12.3412	-2.634%	17,906	-7.221%
2025-01-10	12.6750	12.675000	12.675000	12.6750	-2.425%	317	-9.665%
2025-01-08	12.9900	12.990000	12.990000	12.9900	+0.077%	571	-11.855%
2025-01-07	12.9800	12.980000	12.980000	12.9800	+0.698%	143	-11.787%
2025-01-06	12.5000	12.955200	12.500000	12.8900	+3.952%	2,591	-11.171%
2025-01-03	12.5000	12.500000	12.260000	12.4000	-2.170%	2,409	-7.661%
2025-01-02	13.1000	13.200000	12.200000	12.6750	-4.714%	1,081	-9.665%
2024-12-31	12.8550	13.302000	12.855000	13.3020	-0.360%	1,394	-13.923%
2024-12-30	13.0145	13.683823	12.950000	13.3500	-0.891%	5,133	-14.232%
2024-12-27	13.3550	13.750000	12.950100	13.4700	-1.939%	4,234	-14.996%
2024-12-26	13.6000	13.990000	13.037200	13.7363	+5.664%	9,882	-16.644%
2024-12-24	12.9529	13.250000	12.952900	13.0000	-2.035%	2,085	-11.923%
2024-12-23	13.2700	13.270000	13.270000	13.2700	-5.079%	1,216	-13.715%
2024-12-20	13.2500	13.980000	13.250000	13.9800	-0.071%	728	-18.097%
2024-12-19	14.4300	14.430000	13.922447	13.9900	-3.384%	5,506	-18.156%
2024-12-18	13.3800	14.995500	13.180000	14.4800	+9.989%	17,178	-20.925%
2024-12-17	12.7620	13.165000	12.671000	13.1650	+1.740%	4,203	-13.027%
2024-12-16	12.6450	13.000000	12.645000	12.9399	+3.520%	9,274	-11.514%
2024-12-13	12.3799	12.500000	12.374000	12.4999	+1.625%	5,049	-8.399%
2024-12-12	12.3799	12.379900	12.300000	12.3000	-0.405%	2,320	-6.911%
2024-12-11	12.3071	12.350000	12.307100	12.3500	+0.876%	11,501	-7.287%
2024-12-10	12.2994	12.300000	12.225000	12.2428	+0.269%	1,481	-6.476%
2024-12-09	12.2055	12.350000	12.200000	12.2100	-1.293%	3,268	-6.224%
2024-12-06	12.3534	12.370000	12.187700	12.3700	+0.162%	1,725	-7.437%
2024-12-05	12.1500	12.370000	12.150000	12.3500	+0.565%	4,614	-7.287%
2024-12-04	12.2000	12.370900	12.150000	12.2806	-0.882%	10,373	-6.764%
2024-12-03	12.2741	12.390000	12.160000	12.3899	+1.557%	8,986	-7.586%
2024-12-02	12.1500	12.250000	12.141300	12.2000	-0.433%	3,173	-6.148%
2024-11-29	12.1600	12.367100	12.160000	12.2530	-1.105%	1,375	-6.553%
2024-11-27	12.3058	12.389900	12.285000	12.3899	+0.080%	2,444	-7.586%
2024-11-26	12.1500	12.380000	12.150000	12.3800	+0.605%	1,965	-7.512%
2024-11-25	12.4100	12.410000	12.190000	12.3056	+0.700%	5,306	-6.953%
2024-11-22	12.1259	12.601700	12.125900	12.2200	-1.451%	11,409	-6.301%
2024-11-21	12.4000	12.400000	12.230000	12.3999	-0.001%	7,490	-7.661%
2024-11-20	12.1100	12.400000	12.090000	12.4000	+0.324%	12,898	-7.661%
2024-11-19	12.2500	12.360000	12.250000	12.3600	-0.152%	408	-7.362%
2024-11-18	12.2500	12.378800	12.250000	12.3788	+0.641%	769	-7.503%
2024-11-15	12.2700	12.300000	12.241300	12.2999	+0.081%	23,158	-6.910%
2024-11-14	12.2800	12.290000	12.280000	12.2900	0.000%	1,978	-6.835%
2024-11-13	12.0100	12.290000	12.010000	12.2900	+0.738%	4,372	-6.835%
2024-11-12	12.0500	12.210400	12.050000	12.2000	0.000%	4,042	-6.148%
2024-11-11	12.0500	12.200000	12.050000	12.2000	+1.245%	2,182	-6.148%
2024-11-08	12.3800	12.380000	12.050000	12.0500	-2.033%	3,313	-4.979%
2024-11-06	12.3484	12.350000	12.300000	12.3000	-0.348%	948	-6.911%
2024-11-05	12.4000	12.400000	12.343000	12.3430	-0.460%	2,431	-7.235%
2024-11-04	12.3600	12.500000	12.200000	12.4000	+1.639%	9,981	-7.661%
2024-11-01	12.1900	12.442700	12.010000	12.2000	+1.498%	10,693	-6.148%
2024-10-31	12.0900	12.090000	12.020000	12.0200	-0.661%	322	-4.742%
2024-10-30	12.0100	12.180000	12.010000	12.1000	-0.750%	5,286	-5.372%
2024-10-29	12.0100	12.191400	12.010000	12.1914	+1.510%	479	-6.081%
2024-10-28	12.0100	12.010000	12.010000	12.0100	-0.001%	518	-4.663%
2024-10-25	12.0700	12.070000	12.010000	12.0101	-0.082%	3,594	-4.664%
2024-10-24	12.0600	12.310000	12.010000	12.0200	-0.249%	6,326	-4.742%
2024-10-23	12.0377	12.445000	12.030000	12.0500	+0.294%	6,860	-4.979%
2024-10-21	12.0100	12.050000	12.010000	12.0147	-1.760%	2,889	-4.700%
2024-10-18	12.0500	12.230000	12.020000	12.2300	+0.246%	1,384	-6.378%
2024-10-17	12.2000	12.200000	12.200000	12.2000	-0.408%	1,802	-6.148%
2024-10-16	12.1000	12.250000	12.092600	12.2500	-0.163%	4,350	-6.531%
2024-10-15	12.1200	12.450000	12.020000	12.2700	+0.041%	10,701	-6.683%
2024-10-14	12.0500	12.490000	12.050000	12.2650	+0.204%	6,789	-6.645%
2024-10-11	12.1720	12.240000	12.172000	12.2400	-0.810%	690	-6.454%
2024-10-10	12.3700	12.370000	12.280000	12.3400	-1.082%	930	-7.212%
2024-10-09	12.2500	12.550000	12.020000	12.4750	+3.872%	5,932	-8.216%
2024-10-08	12.3000	12.310000	12.010000	12.0100	-1.959%	7,789	-4.663%
2024-10-07	12.2500	12.650000	12.250000	12.2500	-1.209%	9,158	-6.531%
2024-10-04	12.2500	12.400000	12.250000	12.3999	+3.246%	2,555	-7.661%
2024-10-02	12.0950	12.236500	12.010100	12.0101	0.000%	6,496	-4.664%
2024-10-01	12.0101	12.010100	12.010100	12.0101	+0.001%	740	-4.664%
2024-09-30	12.0600	12.300000	12.010000	12.0100	+0.418%	14,775	-4.663%
2024-09-27	12.0200	12.060000	11.960000	11.9600	-0.747%	3,730	-4.264%
2024-09-26	12.1400	12.140000	12.050000	12.0500	-1.953%	2,142	-4.979%
2024-09-25	12.2100	12.395000	12.030000	12.2900	+0.245%	10,192	-6.835%
2024-09-24	12.2500	12.260000	12.250000	12.2600	+0.719%	1,234	-6.607%
2024-09-23	12.5900	12.590000	12.030100	12.1725	-3.546%	2,605	-5.936%
2024-09-20	12.2500	12.750000	12.227200	12.6200	+2.936%	3,210	-9.271%
2024-09-19	12.2700	12.270000	12.260000	12.2600	-0.729%	613	-6.607%
2024-09-18	12.4500	12.750000	12.350000	12.3500	-3.136%	3,821	-7.287%
2024-09-17	12.5000	12.750000	12.250000	12.7499	+0.078%	7,082	-10.195%
2024-09-16	12.5430	12.740000	12.350000	12.7400	+4.856%	2,432	-10.126%
2024-09-13	12.0500	12.150000	12.050000	12.1500	-0.816%	7,018	-5.761%
2024-09-12	12.1678	12.450000	12.070000	12.2500	0.000%	6,732	-6.531%
2024-09-11	12.0500	12.250000	12.050000	12.2500	+1.660%	693	-6.531%
2024-09-10	12.4250	12.425000	12.050000	12.0500	-1.552%	3,807	-4.979%
2024-09-09	12.3467	12.600000	12.070000	12.2400	-3.849%	12,312	-6.454%
2024-09-06	12.2700	12.750000	12.210000	12.7300	+3.925%	12,411	-10.055%
2024-09-05	12.3100	12.750100	12.200000	12.2492	-3.928%	9,624	-6.525%
2024-09-04	12.5900	12.800000	12.400000	12.7500	-1.163%	8,499	-10.196%
2024-09-03	12.9500	12.950000	12.650000	12.9000	+3.200%	987	-11.240%
2024-08-30	12.1500	12.500000	12.150000	12.5000	+3.135%	6,102	-8.400%
2024-08-29	12.4400	12.650000	12.000000	12.1200	-3.810%	17,353	-5.528%
2024-08-28	12.3450	12.600000	12.345000	12.6000	-1.408%	608	-9.127%
2024-08-27	12.7800	12.780000	12.780000	12.7800	+5.606%	348	-10.407%
2024-08-26	12.7000	12.700000	12.060000	12.1016	-3.650%	8,131	-5.384%
2024-08-23	12.3500	12.560000	12.255000	12.5600	+1.865%	1,484	-8.838%
2024-08-22	12.3300	12.330000	12.330000	12.3300	+0.285%	237	-7.137%
2024-08-21	12.2950	12.295000	12.295000	12.2950	-0.847%	646	-6.873%
2024-08-20	12.3000	12.400000	12.175000	12.4000	+0.568%	5,003	-7.661%
2024-08-19	12.2600	12.500000	12.050000	12.3300	+0.653%	8,156	-7.137%
2024-08-16	12.2500	12.250000	12.250000	12.2500	+0.823%	648	-6.531%
2024-08-15	12.0500	12.164000	12.050000	12.1500	+0.579%	26,390	-5.761%
2024-08-14	12.2400	12.250000	12.070000	12.0800	-0.412%	6,274	-5.215%
2024-08-13	11.3800	12.130000	11.380000	12.1300	+4.660%	8,809	-5.606%
2024-08-12	11.2100	11.900000	11.210000	11.5899	+2.204%	7,318	-1.207%
2024-08-09	11.3400	11.340000	11.340000	11.3400	+0.890%	547	+0.970%
2024-08-08	11.2600	11.530000	11.240000	11.2400	-0.707%	6,714	+1.868%
2024-08-07	11.3200	11.320000	11.320000	11.3200	-1.135%	286	+1.148%
2024-08-06	11.4300	11.450000	11.430000	11.4500	-0.087%	3,188	0.000%
2024-08-05	11.5200	11.520000	11.250000	11.4600	-0.521%	1,710	-0.087%
2024-08-02	11.5200	11.520000	11.520000	11.5200	0.000%	989	-0.608%
2024-08-01	11.8500	11.860000	11.520000	11.5200	-2.785%	9,654	-0.608%
2024-07-31	11.6904	11.850000	11.530000	11.8500	+1.196%	4,227	-3.376%
2024-07-30	11.5200	11.710000	11.520000	11.7100	-0.256%	704	-2.220%
2024-07-29	11.9800	12.130000	11.520000	11.7400	-3.175%	10,893	-2.470%
2024-07-26	12.0500	12.125000	12.050000	12.1250	+1.000%	1,305	-5.567%
2024-07-25	12.0000	12.700000	11.670000	12.0050	+3.136%	43,444	-4.623%
2024-07-24	12.7600	12.770000	11.610000	11.6400	-5.443%	44,254	-1.632%
2024-07-23	12.0701	12.380100	12.070100	12.3100	+0.902%	19,164	-6.986%
2024-07-22	12.3800	12.725000	12.200000	12.2000	0.000%	16,473	-6.148%
2024-07-19	11.9000	12.750000	11.630000	12.2000	+4.721%	95,297	-6.148%
2024-07-18	11.6200	12.500000	11.510100	11.6500	-3.560%	15,460	-1.717%
2024-07-17	12.1000	12.610000	11.600000	12.0801	-1.387%	18,996	-5.216%
2024-07-16	12.4000	12.529700	12.030000	12.2500	-0.890%	26,851	-6.531%
2024-07-15	12.1700	12.500000	12.010100	12.3600	-1.749%	8,793	-7.362%
2024-07-12	12.2000	12.985000	12.200000	12.5800	+2.110%	8,917	-8.983%
2024-07-11	12.1500	12.615000	12.000000	12.3200	+0.571%	19,153	-7.062%
2024-07-10	12.1999	13.440000	12.000000	12.2500	+4.344%	16,833	-6.531%
2024-07-09	11.7100	12.035000	11.530000	11.7400	-0.084%	10,469	-2.470%
2024-07-08	11.7000	12.870000	11.510000	11.7499	-2.166%	18,752	-2.552%
2024-07-05	11.5100	12.374400	11.510000	12.0100	-8.669%	6,477	-4.663%
2024-07-03	11.7900	14.945000	11.790000	13.1500	-78.047%	7,397	-12.928%
2024-07-02	57.6000	60.000000	57.000000	59.9000	+3.993%	1,986	-80.885%
2024-07-01	58.5000	60.490000	57.600000	57.6000	-0.002%	1,207	-80.122%
2024-06-27	58.2500	58.250000	57.601000	57.6010	-0.705%	81	-80.122%
2024-06-26	57.7000	58.010000	57.608000	58.0100	+0.086%	129	-80.262%
2024-06-25	57.7000	57.960000	57.600000	57.9600	+0.451%	555	-80.245%
2024-06-24	57.6000	59.500000	57.200000	57.7000	+0.174%	1,343	-80.156%
2024-06-21	57.6000	59.000000	57.300000	57.6000	-2.041%	2,245	-80.122%
2024-06-20	57.6500	60.300000	57.500000	58.8000	+0.107%	1,543	-80.527%
2024-06-18	59.0000	59.000000	57.500000	58.7370	-0.770%	936	-80.506%
2024-06-17	60.3000	60.300000	58.400000	59.1930	+0.157%	1,208	-80.656%
2024-06-14	58.4750	59.100000	58.400000	59.1000	+0.171%	1,623	-80.626%
2024-06-13	58.9990	58.999000	58.999000	58.9990	+3.324%	802	-80.593%
2024-06-12	57.1030	57.700000	57.101000	57.1010	-0.694%	113	-79.948%
2024-06-11	57.0000	57.500000	57.000000	57.5000	+0.877%	152	-80.087%
2024-06-10	58.2000	58.300000	57.000000	57.0000	-2.230%	585	-79.912%
2024-06-05	58.4000	58.400000	58.300000	58.3000	-1.019%	77	-80.360%
2024-06-04	58.9000	58.900000	58.900000	58.9000	0.000%	55	-80.560%
2024-06-03	59.0000	59.050000	58.201000	58.9000	+1.203%	395	-80.560%
2024-05-31	58.3000	58.300000	58.200000	58.2000	-1.020%	52	-80.326%
2024-05-30	59.5000	59.500000	58.800000	58.8000	0.000%	475	-80.527%
2024-05-29	58.5000	58.800000	58.500000	58.8000	+0.513%	103	-80.527%
2024-05-28	59.0000	59.000000	57.950000	58.5000	-0.510%	108	-80.427%
2024-05-24	57.9990	58.999000	57.970000	58.8000	+1.463%	1,983	-80.527%
2024-05-23	57.1000	58.000000	54.515000	57.9520	+0.090%	1,437	-80.242%
2024-05-22	56.2000	58.800000	55.487000	57.9000	+2.658%	1,220	-80.225%
2024-05-21	56.4000	56.401000	56.400000	56.4010	-0.175%	223	-79.699%
2024-05-20	56.0000	56.500000	55.500000	56.5000	+2.262%	303	-79.735%
2024-05-17	56.3000	56.900000	55.250000	55.2500	+1.374%	5,077	-79.276%
2024-05-16	55.9000	55.900000	54.500000	54.5010	-2.417%	401	-78.991%
2024-05-15	56.0000	56.100000	55.250000	55.8510	-0.266%	370	-79.499%
2024-05-14	54.7000	56.000000	54.700000	56.0000	+1.083%	259	-79.554%
2024-05-13	54.5000	55.700000	54.500000	55.4000	-0.187%	294	-79.332%
2024-05-10	55.9000	56.000000	55.504000	55.5040	-0.887%	307	-79.371%
2024-05-09	55.8000	56.001000	54.900000	56.0010	+2.754%	407	-79.554%
2024-05-08	54.5000	54.500000	54.500000	54.5000	0.000%	70	-78.991%
2024-05-07	54.5000	54.930000	54.500000	54.5000	-0.183%	417	-78.991%
2024-05-06	54.5000	54.600000	54.500000	54.6000	-1.448%	558	-79.029%
2024-05-03	56.5000	56.500000	55.168000	55.4020	+0.627%	102	-79.333%
2024-05-02	54.6000	55.100000	54.500000	55.0570	+0.929%	163	-79.203%
2024-05-01	54.7000	54.700000	54.500000	54.5500	-1.712%	420	-79.010%
2024-04-30	55.0000	55.500000	55.000000	55.5000	+0.724%	62	-79.369%
2024-04-29	55.1000	55.200000	55.100000	55.1010	-1.491%	127	-79.220%
2024-04-25	55.5000	55.935000	55.500000	55.9350	+0.601%	45	-79.530%
2024-04-24	56.0000	56.100000	55.500000	55.6010	+1.091%	190	-79.407%
2024-04-23	55.5500	55.550000	55.000000	55.0010	+0.002%	187	-79.182%
2024-04-22	55.2000	55.200000	54.700000	55.0000	-3.169%	2,101	-79.182%
2024-04-19	54.5000	56.800000	54.500000	56.8000	+3.839%	131	-79.842%
2024-04-18	54.7000	54.800000	54.700000	54.7000	-2.321%	83	-79.068%
2024-04-17	55.8000	56.000000	55.800000	56.0000	+2.752%	244	-79.554%
2024-04-16	58.4570	58.457000	54.500000	54.5000	0.000%	676	-78.991%
2024-04-15	54.5000	54.500000	54.500000	54.5000	-0.729%	232	-78.991%
2024-04-12	55.1000	55.100000	54.501000	54.9000	-2.832%	206	-79.144%
2024-04-11	56.5000	56.500000	56.500000	56.5000	-0.354%	36	-79.735%
2024-04-10	56.5010	60.000000	56.501000	56.7010	-1.390%	243	-79.806%
2024-04-09	55.6000	57.500000	55.600000	57.5000	-0.947%	1,748	-80.087%
2024-04-08	56.9000	58.050000	56.000000	58.0500	+0.519%	2,431	-80.276%
2024-04-05	56.9000	57.750000	56.900000	57.7500	-0.087%	51	-80.173%
2024-04-04	57.5000	58.300000	57.400000	57.8000	+0.347%	715	-80.190%
2024-04-03	57.5000	57.600000	57.500000	57.6000	-2.041%	135	-80.122%
2024-04-02	58.2420	59.200000	57.501000	58.8000	+24,815.254%	443	-80.527%
2024-04-01	0.2300	0.237000	0.230000	0.2360	+2.165%	46,500	+4,751.695%
2024-03-28	0.2320	0.232000	0.230000	0.2310	-0.431%	78,175	+4,856.710%
2024-03-27	0.2310	0.230000	0.231000	0.2320	-1.319%	26,925	+4,835.345%
2024-03-26	0.2290	0.235100	0.229000	0.2351	+0.945%	85,175	+4,770.268%
2024-03-25	0.2370	0.237000	0.232900	0.2329	-2.552%	12,675	+4,816.273%
2024-03-22	0.2420	0.242000	0.236000	0.2390	-1.646%	68,700	+4,690.795%
2024-03-21	0.2260	0.243000	0.226000	0.2430	+5.652%	98,100	+4,611.934%
2024-03-20	0.2276	0.230000	0.219000	0.2300	-0.433%	411,125	+4,878.261%
2024-03-19	0.2310	0.238000	0.231000	0.2310	-0.858%	95,275	+4,856.710%
2024-03-18	0.2427	0.243000	0.233000	0.2330	-4.898%	257,000	+4,814.163%
2024-03-15	0.2360	0.245000	0.233700	0.2450	+2.083%	259,350	+4,573.469%
2024-03-14	0.2270	0.240000	0.230000	0.2400	+5.727%	392,650	+4,670.833%
2024-03-13	0.2280	0.232900	0.227000	0.2270	-1.304%	417,100	+4,944.053%
2024-03-12	0.2240	0.230000	0.224000	0.2300	+1.322%	998,875	+4,878.261%
2024-03-11	0.2200	0.227000	0.220000	0.2270	+3.182%	944,925	+4,944.053%
2024-03-08	0.2220	0.222000	0.220000	0.2200	-1.345%	103,725	+5,104.545%
2024-03-07	0.2200	0.223000	0.220000	0.2230	+1.364%	693,450	+5,034.529%
2024-03-06	0.2188	0.220000	0.218800	0.2200	0.000%	39,550	+5,104.545%
2024-03-05	0.2177	0.223000	0.218000	0.2200	+2.326%	145,575	+5,104.545%
2024-03-04	0.2100	0.220000	0.210000	0.2150	+1.415%	736,950	+5,225.581%
2024-03-01	0.2100	0.213000	0.210000	0.2120	+0.952%	265,525	+5,300.943%
2024-02-29	0.2120	0.212000	0.210000	0.2100	0.000%	29,050	+5,352.381%
2024-02-28	0.2100	0.220000	0.210000	0.2100	0.000%	277,275	+5,352.381%
2024-02-27	0.2100	0.212000	0.210000	0.2100	-0.943%	53,000	+5,352.381%
2024-02-26	0.2131	0.213100	0.210000	0.2120	+0.952%	44,700	+5,300.943%
2024-02-23	0.2125	0.212500	0.210000	0.2100	-0.943%	26,200	+5,352.381%
2024-02-22	0.2120	0.213000	0.210000	0.2120	-0.235%	292,200	+5,300.943%
2024-02-21	0.2122	0.212500	0.210000	0.2125	-3.409%	32,300	+5,288.235%
2024-02-20	0.2100	0.220000	0.210000	0.2200	+4.762%	74,775	+5,104.545%
2024-02-16	0.2110	0.215000	0.210000	0.2100	0.000%	32,500	+5,352.381%
2024-02-15	0.2130	0.216000	0.211000	0.2100	0.000%	65,400	+5,352.381%
2024-02-14	0.2134	0.213400	0.210000	0.2100	0.000%	264,550	+5,352.381%
2024-02-13	0.2130	0.210000	0.210000	0.2100	-2.326%	17,775	+5,352.381%
2024-02-12	0.2200	0.220000	0.210000	0.2150	0.000%	99,000	+5,225.581%
2024-02-09	0.2220	0.220000	0.210000	0.2150	-0.830%	279,125	+5,225.581%
2024-02-08	0.2170	0.217000	0.216800	0.2168	+1.784%	20,900	+5,181.365%
2024-02-07	0.2240	0.220000	0.213000	0.2130	-4.911%	55,575	+5,275.587%
2024-02-06	0.2100	0.224000	0.210000	0.2240	+7.177%	243,875	+5,011.607%
2024-02-05	0.2100	0.209000	0.204000	0.2090	-0.476%	163,650	+5,378.469%
2024-02-01	0.2070	0.210000	0.207000	0.2100	0.000%	77,725	+5,352.381%
2024-01-31	0.2060	0.210000	0.200000	0.2100	+5.000%	94,000	+5,352.381%
2024-01-30	0.2040	0.204000	0.200000	0.2000	-4.762%	38,850	+5,625.000%
2024-01-29	0.2000	0.210000	0.200000	0.2100	+5.000%	164,875	+5,352.381%
2024-01-26	0.2000	0.200000	0.200000	0.2000	0.000%	18,950	+5,625.000%
2024-01-25	0.2010	0.200000	0.200000	0.2000	0.000%	100,175	+5,625.000%
2024-01-24	0.1974	0.200000	0.197000	0.2000	+0.503%	381,650	+5,625.000%
2024-01-23	0.2000	0.200000	0.199000	0.1990	-0.500%	13,425	+5,653.769%
2024-01-22	0.1970	0.200000	0.196000	0.2000	+1.833%	220,250	+5,625.000%
2024-01-19	0.1964	0.196400	0.196400	0.1964	-0.808%	17,475	+5,729.939%
2024-01-18	0.1980	0.198000	0.198000	0.1980	+0.508%	33,500	+5,682.828%
2024-01-17	0.1930	0.198000	0.193000	0.1970	+0.510%	140,625	+5,712.183%
2024-01-16	0.1990	0.200000	0.190700	0.1960	-0.508%	158,675	+5,741.837%
2024-01-12	0.2007	0.204000	0.197000	0.1970	-3.431%	211,700	+5,712.183%
2024-01-11	0.2040	0.204000	0.204000	0.2040	+2.000%	17,675	+5,512.745%
2024-01-10	0.2000	0.200000	0.200000	0.2000	0.000%	74,275	+5,625.000%
2024-01-09	0.2060	0.206000	0.200000	0.2000	-0.498%	18,025	+5,625.000%
2024-01-08	0.2070	0.207000	0.201000	0.2010	-2.427%	174,675	+5,596.517%
2024-01-05	0.2080	0.208000	0.205000	0.2060	-0.483%	95,400	+5,458.252%
2024-01-04	0.2100	0.210000	0.207000	0.2070	-0.719%	743,600	+5,431.401%
2024-01-03	0.2100	0.210000	0.208000	0.2085	-0.714%	35,375	+5,391.607%
2024-01-02	0.2050	0.210000	0.205000	0.2100	0.000%	540,150	+5,352.381%
2023-12-29	0.1910	0.210000	0.164800	0.2100	+3.093%	942,750	+5,352.381%
2023-12-28	0.2049	0.210000	0.203700	0.2037	-3.000%	86,425	+5,521.011%
2023-12-27	0.2040	0.210000	0.204000	0.2100	+1.449%	71,475	+5,352.381%
2023-12-26	0.2100	0.208000	0.210000	0.2070	+0.976%	123,575	+5,431.401%
2023-12-22	0.2040	0.210000	0.203000	0.2050	+2.500%	120,975	+5,485.366%
2023-12-21	0.2100	0.210000	0.200000	0.2000	-4.260%	899,150	+5,625.000%
2023-12-20	0.2200	0.220000	0.208900	0.2089	-0.524%	14,900	+5,381.091%
2023-12-19	0.2070	0.210000	0.207000	0.2100	0.000%	164,850	+5,352.381%
2023-12-18	0.2100	0.211000	0.200000	0.2100	+5.000%	417,500	+5,352.381%
2023-12-15	0.2100	0.220000	0.200000	0.2000	-2.913%	663,225	+5,625.000%
2023-12-14	0.2095	0.220000	0.204000	0.2060	-1.905%	84,025	+5,458.252%
2023-12-13	0.2130	0.215800	0.210000	0.2100	+0.962%	57,000	+5,352.381%
2023-12-12	0.2100	0.210000	0.210000	0.2080	-0.952%	52,750	+5,404.808%
2023-12-11	0.2100	0.220000	0.210000	0.2100	0.000%	91,725	+5,352.381%
2023-12-08	0.2100	0.210000	0.210000	0.2100	0.000%	36,025	+5,352.381%
2023-12-07	0.2100	0.210000	0.210000	0.2100	0.000%	37,450	+5,352.381%
2023-12-06	0.2180	0.218000	0.202000	0.2100	-4.545%	139,100	+5,352.381%
2023-12-05	0.2130	0.220000	0.210000	0.2200	0.000%	67,025	+5,104.545%
2023-12-04	0.2160	0.220000	0.214000	0.2200	+4.762%	116,300	+5,104.545%
2023-12-01	0.2180	0.220000	0.210000	0.2100	0.000%	31,925	+5,352.381%
2023-11-30	0.2100	0.210000	0.210000	0.2100	+0.478%	26,450	+5,352.381%
2023-11-29	0.2100	0.210000	0.200000	0.2090	+1.456%	102,425	+5,378.469%
2023-11-28	0.2080	0.208000	0.206000	0.2060	+0.488%	9,450	+5,458.252%
2023-11-27	0.2040	0.205000	0.200000	0.2050	0.000%	91,225	+5,485.366%
2023-11-24	0.2070	0.207000	0.204000	0.2050	-3.756%	79,400	+5,485.366%
2023-11-21	0.2200	0.220000	0.213000	0.2130	+1.429%	22,025	+5,275.587%
2023-11-20	0.2070	0.210000	0.207000	0.2100	0.000%	17,225	+5,352.381%
2023-11-17	0.2150	0.215000	0.210000	0.2100	-1.823%	39,425	+5,352.381%
2023-11-16	0.2280	0.228000	0.213900	0.2139	+1.857%	59,975	+5,252.969%
2023-11-15	0.2100	0.214000	0.210000	0.2100	-1.869%	482,100	+5,352.381%
2023-11-14	0.2100	0.214000	0.210000	0.2140	-2.727%	51,425	+5,250.467%
2023-11-13	0.2300	0.230000	0.220000	0.2200	+4.762%	24,750	+5,104.545%
2023-11-10	0.2200	0.220000	0.210000	0.2100	-1.408%	115,900	+5,352.381%
2023-11-09	0.2200	0.220000	0.213000	0.2130	+0.472%	162,375	+5,275.587%
2023-11-08	0.2120	0.212500	0.212000	0.2120	-0.469%	98,175	+5,300.943%
2023-11-07	0.2120	0.213000	0.212000	0.2130	+0.472%	38,000	+5,275.587%
2023-11-06	0.2120	0.213000	0.212000	0.2120	0.000%	34,100	+5,300.943%
2023-11-03	0.2200	0.220000	0.212000	0.2120	-3.196%	39,075	+5,300.943%
2023-11-02	0.2140	0.219000	0.210000	0.2190	+1.860%	38,000	+5,128.311%
2023-11-01	0.2150	0.215000	0.215000	0.2150	-0.463%	10,700	+5,225.581%
2023-10-31	0.2200	0.220000	0.216000	0.2160	+0.935%	34,425	+5,200.926%
2023-10-30	0.2100	0.220000	0.210000	0.2140	+1.905%	56,725	+5,250.467%
2023-10-27	0.2100	0.210000	0.210000	0.2100	0.000%	17,550	+5,352.381%
2023-10-26	0.2100	0.215000	0.210000	0.2100	0.000%	62,075	+5,352.381%
2023-10-25	0.2100	0.212000	0.210000	0.2100	0.000%	283,525	+5,352.381%
2023-10-24	0.2110	0.211000	0.210000	0.2100	-2.643%	20,875	+5,352.381%
2023-10-23	0.2110	0.215700	0.211000	0.2157	+2.714%	28,250	+5,208.299%
2023-10-20	0.2100	0.210000	0.210000	0.2100	-0.474%	9,450	+5,352.381%
2023-10-19	0.2100	0.215000	0.210000	0.2110	-0.939%	26,025	+5,326.540%
2023-10-18	0.2100	0.213000	0.200000	0.2130	+0.948%	689,325	+5,275.587%
2023-10-17	0.2100	0.212000	0.210000	0.2110	+0.476%	74,975	+5,326.540%
2023-10-16	0.2140	0.215000	0.210000	0.2100	0.000%	38,400	+5,352.381%
2023-10-13	0.2220	0.222000	0.210000	0.2100	-0.285%	41,100	+5,352.381%
2023-10-12	0.2110	0.211000	0.210600	0.2106	-2.047%	11,575	+5,336.847%
2023-10-11	0.2140	0.215000	0.214000	0.2150	-0.922%	19,575	+5,225.581%
2023-10-10	0.2100	0.220000	0.210000	0.2170	+3.333%	154,575	+5,176.498%
2023-10-09	0.2100	0.210000	0.210000	0.2100	0.000%	6,700	+5,352.381%

.dark-mode .lqrqvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqrqvP{ color: #333333; background-color: white; border: 2px solid #333333; }MDRRMedalist Diversified REIT, Inc.stock NASDAQ

MDRR
Medalist Diversified REIT, Inc.
stock NASDAQ