Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Medalist Diversified REIT, Inc. (MDRR)

Compare
11.92
+0.61
+(5.39%)
At close: April 16 at 4:00:00 PM EDT
12.50
+0.58
+(4.87%)
After hours: April 16 at 5:13:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.5211.9210.9911.9211.928,200
Apr 15, 202511.5111.6211.3011.3011.304,900
Apr 14, 202511.9512.9811.5011.5011.507,200
Apr 11, 202511.9912.0011.9912.0012.00700
Apr 10, 202513.3313.3311.3011.3011.302,400
Apr 9, 202512.5812.5812.5812.5812.58-
Apr 8, 202512.6412.6512.5812.5812.582,900
Apr 7, 202512.4912.6512.4912.6512.651,300
Apr 4, 202512.3012.3012.2612.2612.26600
Apr 3, 202512.6313.2012.5013.1913.191,300
Apr 2, 202512.5312.5312.5312.5312.53-
Apr 1, 202512.5312.5312.5312.5312.53-
Mar 31, 202512.5312.5312.5312.5312.53200
Mar 28, 202512.9612.9612.9112.9512.951,600
Mar 27, 202512.3612.3612.3612.3612.361,100
Mar 26, 202512.5112.5112.5112.5112.51-
Mar 25, 202512.5112.5112.5112.5112.51-
Mar 24, 202512.5012.7512.3112.5112.511,500
Mar 21, 202512.3212.7012.2612.2612.262,400
Mar 20, 202512.5712.5712.5712.5712.57200
Mar 19, 202512.5913.0012.5913.0013.003,100
Mar 18, 202512.5012.5012.2712.2712.27800
Mar 17, 202512.4512.7012.4112.4112.411,000
Mar 14, 202512.7512.7512.3512.3512.35500
Mar 13, 202512.7012.7012.7012.7012.70-
Mar 12, 202512.5012.8012.2612.7012.701,400
Mar 11, 202512.5012.8012.5012.6312.632,700
Mar 10, 202512.2712.9912.2712.5012.503,100
Mar 7, 202512.7012.7012.3012.3012.30700
Mar 6, 202512.6912.6912.6012.6012.60500
Mar 5, 202512.8012.8012.3712.7912.791,400
Mar 4, 202512.6012.7512.4212.6212.623,600
Mar 3, 202512.7512.7512.6212.6212.621,800
Feb 28, 202513.0613.4912.6013.0713.071,100
Feb 27, 202513.1013.1012.6212.9112.911,500
Feb 26, 202512.7613.4012.7012.7112.713,200
Feb 25, 202512.5013.5012.4612.7212.7214,800
Feb 24, 202512.4512.9512.2112.7012.708,800
Feb 21, 202512.4712.9112.4712.5612.561,900
Feb 20, 202512.5612.8012.5612.8012.801,300
Feb 19, 202512.3013.3112.3012.9912.999,900
Feb 18, 202512.5713.1312.5012.9512.956,400
Feb 14, 202512.6013.0612.4912.7112.712,300
Feb 13, 202512.3012.9612.3012.6212.6226,500
Feb 12, 202512.3412.8012.2112.4012.4019,300
Feb 11, 202512.2312.3512.2312.3512.35900
Feb 10, 202513.4013.4012.2112.3012.3014,700
Feb 7, 202512.2112.2112.2112.2112.21200
Feb 6, 202512.4912.4912.4912.4912.49300
Feb 5, 202512.3012.3012.3012.3012.30-
Feb 4, 202512.3012.3012.3012.3012.30-
Feb 3, 202512.2113.4912.2112.3012.305,600
Jan 31, 202512.3012.5012.3012.5012.502,900
Jan 30, 202512.2112.3312.2112.3112.313,400
Jan 29, 202512.2212.2212.2212.2212.22600
Jan 28, 202512.4012.4012.4012.4012.40-
Jan 27, 202512.4012.4012.4012.4012.40-
Jan 24, 202512.4012.4012.4012.4012.40400
Jan 23, 202512.6712.6712.6712.6712.67-
Jan 22, 202512.6712.6712.6712.6712.67500
Jan 21, 202512.5912.5912.2412.2412.24400
Jan 17, 2025 0.07 Dividend
Jan 17, 202512.0312.0312.0312.0312.03-
Jan 16, 202512.0312.0312.0312.0311.97-
Jan 15, 202512.0312.0312.0312.0311.97600
Jan 14, 202512.3012.5212.3012.5012.433,300
Jan 13, 202512.3412.5112.3412.3412.2717,900
Jan 10, 202512.6812.6812.6812.6812.61300
Jan 8, 202512.9912.9912.9912.9912.92600
Jan 7, 202512.9812.9812.9812.9812.91100
Jan 6, 202512.5012.9512.5012.8912.822,600
Jan 3, 202512.5012.5012.2612.4012.332,400
Jan 2, 202513.1013.2012.2012.6812.611,100
Dec 31, 202412.8513.3012.8513.3013.231,400
Dec 30, 202413.0213.6812.9513.3513.285,100
Dec 27, 202413.3513.7512.9513.4713.404,200
Dec 26, 202413.6013.9913.0413.7413.663,000
Dec 24, 202412.9513.2512.9513.0012.932,100
Dec 23, 202413.2713.2713.2713.2713.201,200
Dec 20, 202413.2513.9813.2513.9813.90700
Dec 19, 202414.4314.4313.9213.9913.915,500
Dec 18, 202413.3815.0013.1814.4814.4017,200
Dec 17, 202412.7613.1612.6713.1613.094,200
Dec 16, 202412.6513.0012.6512.9412.879,300
Dec 13, 202412.3812.5012.3712.5012.435,000
Dec 12, 202412.3812.3812.3012.3012.232,300
Dec 11, 202412.3112.3512.3112.3512.2811,500
Dec 10, 202412.3012.3012.2312.2412.181,500
Dec 9, 202412.2112.3512.2012.2112.143,300
Dec 6, 202412.3512.3712.1912.3712.301,700
Dec 5, 202412.1512.3712.1512.3512.284,600
Dec 4, 202412.2012.3712.1512.2812.2110,400
Dec 3, 202412.2712.3912.1612.3912.329,000
Dec 2, 202412.1512.2512.1412.2012.133,200
Nov 29, 202412.1612.3712.1612.2512.191,400
Nov 27, 202412.3112.3912.2812.3912.322,400
Nov 26, 202412.1512.3812.1512.3812.311,900
Nov 25, 202412.4112.4112.1912.3112.245,300
Nov 22, 202412.1312.6012.1312.2212.1511,400
Nov 21, 202412.4012.4012.2312.4012.337,500
Nov 20, 202412.1112.4012.0912.4012.3312,900
Nov 19, 202412.2512.3612.2512.3612.29400
Nov 18, 202412.2512.3812.2512.3812.31800
Nov 15, 202412.2712.3012.2412.3012.2323,200
Nov 14, 202412.2812.2912.2812.2912.222,000
Nov 13, 202412.0112.2912.0112.2912.224,400
Nov 12, 202412.0512.2112.0512.2012.134,000
Nov 11, 202412.0512.2012.0512.2012.132,200
Nov 8, 202412.3812.3812.0512.0511.983,300
Nov 7, 202412.3012.3012.3012.3012.23-
Nov 6, 202412.3512.3512.3012.3012.23900
Nov 5, 202412.4012.4012.3412.3412.282,400
Nov 4, 202412.3612.5012.2012.4012.3310,000
Nov 1, 202412.1912.4412.0112.2012.1310,700
Oct 31, 202412.0912.0912.0212.0211.96300
Oct 30, 202412.0112.1812.0112.1012.035,300
Oct 29, 202412.0112.1912.0112.1912.13500
Oct 28, 202412.0112.0112.0112.0111.95500
Oct 25, 202412.0712.0712.0112.0111.953,600
Oct 24, 202412.0612.3112.0112.0211.966,300
Oct 23, 202412.0412.4412.0312.0511.986,900
Oct 22, 202412.0212.0212.0212.0211.95-
Oct 21, 202412.0112.0512.0112.0211.952,900
Oct 18, 202412.0512.2312.0212.2312.161,400
Oct 17, 202412.2012.2012.2012.2012.131,800
Oct 16, 2024 0.06 Dividend
Oct 16, 202412.1012.2512.0912.2512.184,400
Oct 15, 202412.1212.4512.0212.2712.1410,700
Oct 14, 202412.0512.4912.0512.2712.146,800
Oct 11, 202412.1712.2412.1712.2412.11700
Oct 10, 202412.3712.3712.2812.3412.21900
Oct 9, 202412.2512.5512.0212.4812.355,900
Oct 8, 202412.3012.3112.0112.0111.897,800
Oct 7, 202412.2512.6512.2512.2512.129,200
Oct 4, 202412.2512.4012.2512.4012.272,600
Oct 3, 202412.0112.0112.0112.0111.89-
Oct 2, 202412.1012.2412.0112.0111.896,500
Oct 1, 202412.0112.0112.0112.0111.89600
Sep 30, 202412.0612.3012.0112.0111.8914,800
Sep 27, 202412.0212.0611.9611.9611.843,700
Sep 26, 202412.1412.1412.0512.0511.932,100
Sep 25, 202412.2112.4012.0312.2912.1610,200
Sep 24, 202412.2512.2612.2512.2612.131,200
Sep 23, 202412.5912.5912.0312.1712.052,600
Sep 20, 202412.2512.7512.2312.6212.495,000
Sep 19, 202412.2712.2712.2612.2612.13600
Sep 18, 202412.4512.7512.3512.3512.223,800
Sep 17, 202412.5012.7512.2512.7512.627,100
Sep 16, 202412.5412.7412.3512.7412.612,400
Sep 13, 202412.0512.1512.0512.1512.037,000
Sep 12, 202412.1712.4512.0712.2512.126,700
Sep 11, 202412.0512.2512.0512.2512.12700
Sep 10, 202412.4312.4312.0512.0511.933,800
Sep 9, 202412.3512.6012.0712.2412.1112,300
Sep 6, 202412.2712.7512.2112.7312.6012,400
Sep 5, 202412.3112.7512.2012.2512.129,600
Sep 4, 202412.5912.8012.4012.7512.628,500
Sep 3, 202412.9512.9512.6512.9012.77900
Aug 30, 202412.1512.5012.1512.5012.376,100
Aug 29, 202412.4412.6512.0012.1212.0017,400
Aug 28, 202412.3512.6012.3512.6012.47600
Aug 27, 202412.7812.7812.7812.7812.65300
Aug 26, 202412.7012.7012.0612.1011.988,100
Aug 23, 202412.3512.5612.2612.5612.431,500
Aug 22, 202412.3312.3312.3312.3312.20200
Aug 21, 202412.3012.3012.3012.3012.17600
Aug 20, 202412.3012.4012.1812.4012.275,000
Aug 19, 202412.2612.5012.0512.3312.208,100
Aug 16, 202412.2512.2512.2512.2512.12600
Aug 15, 202412.0512.1612.0512.1512.0326,400
Aug 14, 202412.2412.2512.0712.0811.966,300
Aug 13, 202411.3812.1311.3812.1312.018,800
Aug 12, 202411.2111.9011.2111.5911.477,300
Aug 9, 202411.3411.3411.3411.3411.22500
Aug 8, 202411.2611.5311.2411.2411.126,700
Aug 7, 202411.3211.3211.3211.3211.20300
Aug 6, 202411.4311.4511.4311.4511.333,200
Aug 5, 202411.5211.5211.2511.4611.342,300
Aug 2, 202411.5211.5211.5211.5211.401,000
Aug 1, 202411.8511.8611.5211.5211.409,700
Jul 31, 202411.6911.8511.5311.8511.734,200
Jul 30, 202411.5211.7111.5211.7111.59700
Jul 29, 202411.9812.1311.5211.7411.6210,900
Jul 26, 202412.0512.1312.0512.1312.001,300
Jul 25, 202412.0012.7011.6712.0111.8843,400
Jul 24, 202412.7612.7711.6111.6411.5244,200
Jul 23, 2024 0.05 Dividend
Jul 23, 202412.0712.3812.0712.3112.1819,200
Jul 22, 202412.3812.7312.2012.2012.0316,500
Jul 19, 202411.9012.7511.6312.2012.0395,300
Jul 18, 202411.6212.5011.5111.6511.4815,500
Jul 17, 202412.1012.6111.6012.0811.9119,000
Jul 16, 202412.4012.5312.0312.2512.0726,800
Jul 15, 202412.1712.5012.0112.3612.188,800
Jul 12, 202412.2012.9812.2012.5812.408,900
Jul 11, 202412.1512.6112.0012.3212.1419,100
Jul 10, 202412.2013.4412.0012.2512.0716,800
Jul 9, 202411.7112.0311.5311.7411.5710,500
Jul 8, 202411.7012.8711.5111.7511.5818,800
Jul 5, 202411.5112.3711.5112.0111.846,500
Jul 3, 2024 1:2 Stock Splits
Jul 3, 202411.7914.9411.7913.1512.967,400
Jul 2, 202411.5212.0011.4011.9811.819,900
Jul 1, 202411.7012.1011.5211.5211.356,050
Jun 28, 202411.5211.5211.5211.5211.35150
Jun 27, 202411.6511.6511.5211.5211.35400
Jun 26, 202411.5411.6011.5211.6011.44650
Jun 25, 202411.5411.5911.5211.5911.432,750
Jun 24, 202411.5211.9011.4411.5411.376,700
Jun 21, 202411.5211.8011.4611.5211.3511,250
Jun 20, 202411.5312.0611.5011.7611.597,700
Jun 18, 202411.8011.8011.5011.7511.584,700
Jun 17, 202412.0612.0611.6811.8411.676,050
Jun 14, 202411.7011.8211.6811.8211.658,100
Jun 13, 202411.8011.8011.8011.8011.634,000
Jun 12, 202411.4211.5411.4211.4211.26550
Jun 11, 202411.4011.5011.4011.5011.34750
Jun 10, 202411.6411.6611.4011.4011.242,950
Jun 7, 202411.6611.6611.6611.6611.49-
Jun 6, 202411.6611.6611.6611.6611.49-
Jun 5, 202411.6811.6811.6611.6611.49400
Jun 4, 202411.7811.7811.7811.7811.61250
Jun 3, 202411.8011.8111.6411.7811.612,000
May 31, 202411.6611.6611.6411.6411.47250
May 30, 202411.9011.9011.7611.7611.592,350
May 29, 202411.7011.7611.7011.7611.59500
May 28, 202411.8011.8011.5911.7011.53550
May 24, 202411.6011.8011.5911.7611.599,900
May 23, 202411.4211.6010.9011.5911.427,200
May 22, 202411.2411.7611.1011.5811.416,100
May 21, 202411.2811.2811.2811.2811.121,100
May 20, 202411.2011.3011.1011.3011.141,500
May 17, 202411.2611.3811.0511.0510.8925,400
May 16, 202411.1811.1810.9010.9010.742,000
May 15, 202411.2011.2211.0511.1711.011,850
May 14, 202410.9411.2010.9411.2011.041,300
May 13, 202410.9011.1410.9011.0810.921,400
May 10, 202411.1811.2011.1011.1010.941,550
May 9, 202411.1611.2010.9811.2011.042,050
May 8, 202410.9010.9010.9010.9010.74350
May 7, 202410.9010.9910.9010.9010.742,100
May 6, 202410.9010.9210.9010.9210.762,800
May 3, 202411.3011.3011.0311.0810.92500
May 2, 202410.9211.0210.9011.0110.85800
May 1, 202410.9410.9410.9010.9110.752,100
Apr 30, 202411.0011.1011.0011.1010.94300
Apr 29, 202411.0211.0411.0211.0210.86650
Apr 26, 202411.1911.1911.1911.1911.03-
Apr 25, 202411.1011.1911.1011.1911.03250
Apr 24, 202411.2011.2211.1011.1210.96950
Apr 23, 202411.1111.1111.0011.0010.84950
Apr 22, 202411.0411.0410.9411.0010.8410,500
Apr 19, 2024 0.04 Dividend
Apr 19, 202410.9011.3610.9011.3611.20650
Apr 18, 202410.9410.9610.9410.9410.74400
Apr 17, 202411.1611.2011.1611.2011.001,200

Related Tickers

GIPR Generation Income Properties, Inc.
1.4600
+0.69%
 
OLP One Liberty Properties, Inc.
24.17
+0.54%
 
GOOD Gladstone Commercial Corporation
14.02
+0.94%
 
AHH Armada Hoffler Properties, Inc.
6.56
-4.93%
 
GNL Global Net Lease, Inc.
7.53
+0.67%
 
WPC W. P. Carey Inc.
61.28
+1.19%