Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
12.22
+0.02 (0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.13 | 12.60 | 12.13 | 12.22 | 12.22 | -1.45% | 11,409 |
| Nov 21, 2024 | 12.40 | 12.40 | 12.23 | 12.40 | 12.40 | - | 7,490 |
| Nov 20, 2024 | 12.11 | 12.40 | 12.09 | 12.40 | 12.40 | 0.32% | 12,898 |
| Nov 19, 2024 | 12.25 | 12.36 | 12.25 | 12.36 | 12.36 | -0.15% | 408 |
| Nov 18, 2024 | 12.25 | 12.38 | 12.25 | 12.38 | 12.38 | 0.64% | 769 |
| Nov 15, 2024 | 12.27 | 12.30 | 12.24 | 12.30 | 12.30 | 0.08% | 23,158 |
| Nov 14, 2024 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | - | 1,978 |
| Nov 13, 2024 | 12.01 | 12.29 | 12.01 | 12.29 | 12.29 | 0.74% | 4,372 |
| Nov 12, 2024 | 12.05 | 12.21 | 12.05 | 12.20 | 12.20 | - | 4,042 |
| Nov 11, 2024 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | 1.24% | 2,182 |
| Nov 8, 2024 | 12.38 | 12.38 | 12.05 | 12.05 | 12.05 | -2.03% | 3,313 |
| Nov 7, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 217 |
| Nov 6, 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -0.35% | 948 |
| Nov 5, 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -0.46% | 2,431 |
| Nov 4, 2024 | 12.36 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 9,981 |
| Nov 1, 2024 | 12.19 | 12.44 | 12.01 | 12.20 | 12.20 | 1.50% | 10,693 |
| Oct 31, 2024 | 12.09 | 12.09 | 12.02 | 12.02 | 12.02 | -0.66% | 322 |
| Oct 30, 2024 | 12.01 | 12.18 | 12.01 | 12.10 | 12.10 | -0.75% | 5,286 |
| Oct 29, 2024 | 12.01 | 12.19 | 12.01 | 12.19 | 12.19 | 1.51% | 479 |
| Oct 28, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 518 |
| Oct 25, 2024 | 12.07 | 12.07 | 12.01 | 12.01 | 12.01 | -0.08% | 3,594 |
| Oct 24, 2024 | 12.06 | 12.31 | 12.01 | 12.02 | 12.02 | -0.25% | 6,326 |
| Oct 23, 2024 | 12.04 | 12.45 | 12.03 | 12.05 | 12.05 | 0.29% | 6,860 |
| Oct 22, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 397 |
| Oct 21, 2024 | 12.01 | 12.05 | 12.01 | 12.02 | 12.02 | -1.76% | 2,889 |
| Oct 18, 2024 | 12.05 | 12.23 | 12.02 | 12.23 | 12.23 | 0.25% | 1,384 |
| Oct 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 1,802 |
| Oct 16, 2024 | 12.10 | 12.25 | 12.09 | 12.25 | 12.25 | -0.16% | 4,350 |
| Oct 15, 2024 | 12.12 | 12.45 | 12.02 | 12.27 | 12.21 | 0.04% | 10,701 |
| Oct 14, 2024 | 12.05 | 12.49 | 12.05 | 12.27 | 12.21 | 0.20% | 6,789 |
| Oct 11, 2024 | 12.17 | 12.24 | 12.17 | 12.24 | 12.18 | -0.81% | 690 |
| Oct 10, 2024 | 12.37 | 12.37 | 12.28 | 12.34 | 12.28 | -1.08% | 930 |
| Oct 9, 2024 | 12.25 | 12.55 | 12.02 | 12.48 | 12.41 | 3.87% | 5,932 |
| Oct 8, 2024 | 12.30 | 12.31 | 12.01 | 12.01 | 11.95 | -1.96% | 7,789 |
| Oct 7, 2024 | 12.25 | 12.65 | 12.25 | 12.25 | 12.19 | -1.21% | 9,158 |
| Oct 4, 2024 | 12.25 | 12.40 | 12.25 | 12.40 | 12.34 | 3.25% | 2,555 |
| Oct 3, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - | 73 |
| Oct 2, 2024 | 12.10 | 12.24 | 12.01 | 12.01 | 11.95 | - | 6,496 |
| Oct 1, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - | 740 |
| Sep 30, 2024 | 12.06 | 12.30 | 12.01 | 12.01 | 11.95 | 0.42% | 14,775 |
| Sep 27, 2024 | 12.02 | 12.06 | 11.96 | 11.96 | 11.90 | -0.75% | 3,730 |
| Sep 26, 2024 | 12.14 | 12.14 | 12.05 | 12.05 | 11.99 | -1.95% | 2,142 |
| Sep 25, 2024 | 12.21 | 12.40 | 12.03 | 12.29 | 12.23 | 0.24% | 10,192 |
| Sep 24, 2024 | 12.25 | 12.26 | 12.25 | 12.26 | 12.20 | 0.71% | 1,234 |
| Sep 23, 2024 | 12.59 | 12.59 | 12.03 | 12.17 | 12.11 | -3.54% | 2,605 |
| Sep 20, 2024 | 12.25 | 12.75 | 12.23 | 12.62 | 12.56 | 2.94% | 4,991 |
| Sep 19, 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.20 | -0.73% | 613 |
| Sep 18, 2024 | 12.45 | 12.75 | 12.35 | 12.35 | 12.29 | -3.14% | 3,821 |
| Sep 17, 2024 | 12.50 | 12.75 | 12.25 | 12.75 | 12.69 | 0.08% | 7,082 |
| Sep 16, 2024 | 12.54 | 12.74 | 12.35 | 12.74 | 12.68 | 4.86% | 2,432 |
| Sep 13, 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.09 | -0.82% | 7,018 |
| Sep 12, 2024 | 12.17 | 12.45 | 12.07 | 12.25 | 12.19 | - | 6,732 |
| Sep 11, 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.19 | 1.66% | 693 |
| Sep 10, 2024 | 12.43 | 12.43 | 12.05 | 12.05 | 11.99 | -1.55% | 3,807 |
| Sep 9, 2024 | 12.35 | 12.60 | 12.07 | 12.24 | 12.18 | -3.85% | 12,312 |
| Sep 6, 2024 | 12.27 | 12.75 | 12.21 | 12.73 | 12.67 | 3.93% | 12,411 |
| Sep 5, 2024 | 12.31 | 12.75 | 12.20 | 12.25 | 12.19 | -3.93% | 9,624 |
| Sep 4, 2024 | 12.59 | 12.80 | 12.40 | 12.75 | 12.69 | -1.16% | 8,499 |
| Sep 3, 2024 | 12.95 | 12.95 | 12.65 | 12.90 | 12.84 | 3.20% | 987 |
| Aug 30, 2024 | 12.15 | 12.50 | 12.15 | 12.50 | 12.44 | 3.14% | 6,102 |
| Aug 29, 2024 | 12.44 | 12.65 | 12.00 | 12.12 | 12.06 | -3.81% | 17,353 |
| Aug 28, 2024 | 12.35 | 12.60 | 12.35 | 12.60 | 12.54 | -1.41% | 608 |
| Aug 27, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | 5.60% | 348 |
| Aug 26, 2024 | 12.70 | 12.70 | 12.06 | 12.10 | 12.04 | -3.65% | 8,131 |
| Aug 23, 2024 | 12.35 | 12.56 | 12.26 | 12.56 | 12.50 | 1.87% | 1,484 |
| Aug 22, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.28% | 237 |
| Aug 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -0.85% | 646 |
| Aug 20, 2024 | 12.30 | 12.40 | 12.18 | 12.40 | 12.34 | 0.57% | 5,003 |
| Aug 19, 2024 | 12.26 | 12.50 | 12.05 | 12.33 | 12.27 | 0.65% | 8,156 |
| Aug 16, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | 0.82% | 648 |
| Aug 15, 2024 | 12.05 | 12.16 | 12.05 | 12.15 | 12.09 | 0.58% | 26,390 |
| Aug 14, 2024 | 12.24 | 12.25 | 12.07 | 12.08 | 12.02 | -0.41% | 6,274 |
| Aug 13, 2024 | 11.38 | 12.13 | 11.38 | 12.13 | 12.07 | 4.66% | 8,809 |
| Aug 12, 2024 | 11.21 | 11.90 | 11.21 | 11.59 | 11.53 | 2.20% | 7,318 |
| Aug 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.29 | 0.89% | 547 |
| Aug 8, 2024 | 11.26 | 11.53 | 11.24 | 11.24 | 11.19 | -0.71% | 6,714 |
| Aug 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.27 | -1.14% | 286 |
| Aug 6, 2024 | 11.43 | 11.45 | 11.43 | 11.45 | 11.39 | -0.09% | 3,188 |
| Aug 5, 2024 | 11.52 | 11.52 | 11.25 | 11.46 | 11.40 | -0.52% | 2,328 |
| Aug 2, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.46 | - | 989 |
| Aug 1, 2024 | 11.85 | 11.86 | 11.52 | 11.52 | 11.46 | -2.78% | 9,654 |
| Jul 31, 2024 | 11.69 | 11.85 | 11.53 | 11.85 | 11.79 | 1.20% | 4,227 |
| Jul 30, 2024 | 11.52 | 11.71 | 11.52 | 11.71 | 11.65 | -0.26% | 704 |
| Jul 29, 2024 | 11.98 | 12.13 | 11.52 | 11.74 | 11.68 | -3.18% | 10,893 |
| Jul 26, 2024 | 12.05 | 12.13 | 12.05 | 12.13 | 12.07 | 1.00% | 1,305 |
| Jul 25, 2024 | 12.00 | 12.70 | 11.67 | 12.01 | 11.95 | 3.14% | 43,444 |
| Jul 24, 2024 | 12.76 | 12.77 | 11.61 | 11.64 | 11.58 | -5.44% | 44,254 |
| Jul 23, 2024 | 12.07 | 12.38 | 12.07 | 12.31 | 12.25 | 0.90% | 19,164 |
| Jul 22, 2024 | 12.38 | 12.73 | 12.20 | 12.20 | 12.09 | - | 16,473 |
| Jul 19, 2024 | 11.90 | 12.75 | 11.63 | 12.20 | 12.09 | 4.72% | 95,297 |
| Jul 18, 2024 | 11.62 | 12.50 | 11.51 | 11.65 | 11.55 | -3.56% | 15,460 |
| Jul 17, 2024 | 12.10 | 12.61 | 11.60 | 12.08 | 11.97 | -1.39% | 18,996 |
| Jul 16, 2024 | 12.40 | 12.53 | 12.03 | 12.25 | 12.14 | -0.89% | 26,851 |
| Jul 15, 2024 | 12.17 | 12.50 | 12.01 | 12.36 | 12.25 | -1.75% | 8,793 |
| Jul 12, 2024 | 12.20 | 12.99 | 12.20 | 12.58 | 12.47 | 2.11% | 8,917 |
| Jul 11, 2024 | 12.15 | 12.62 | 12.00 | 12.32 | 12.21 | 0.57% | 19,153 |
| Jul 10, 2024 | 12.20 | 13.44 | 12.00 | 12.25 | 12.14 | 4.34% | 16,833 |
| Jul 9, 2024 | 11.71 | 12.04 | 11.53 | 11.74 | 11.64 | -0.09% | 10,469 |
| Jul 8, 2024 | 11.70 | 12.87 | 11.51 | 11.75 | 11.65 | -2.16% | 18,752 |
| Jul 5, 2024 | 11.51 | 12.37 | 11.51 | 12.01 | 11.90 | -8.67% | 6,477 |