Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
11.90
-0.60 (-4.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Medalist Diversified REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.2112.5011.7011.9011.90-4.80%4,304
Apr 24, 202511.1012.6910.9512.5012.503.73%11,027
Apr 23, 202512.0512.0512.0512.0512.057.40%3,085
Apr 22, 202511.2211.2211.2211.2211.22-374
Apr 21, 202511.2211.2211.2211.2211.221.08%862
Apr 17, 202512.3012.3011.0011.1011.10-6.88%4,232
Apr 16, 202511.5211.9211.0011.9211.855.49%8,191
Apr 15, 202511.5111.6211.3011.3011.23-1.74%4,929
Apr 14, 202511.9512.9811.5011.5011.43-4.17%7,243
Apr 11, 202511.9912.0011.9912.0011.936.19%708
Apr 10, 202513.3313.3311.3011.3011.23-10.20%2,410
Apr 9, 202512.5812.5812.5812.5812.51-268
Apr 8, 202512.6412.6512.5812.5812.51-0.55%2,886
Apr 7, 202512.4912.6512.4912.6512.583.21%1,342
Apr 4, 202512.3012.3012.2612.2612.19-7.04%576
Apr 3, 202512.6313.2012.5013.1913.115.24%1,297
Apr 2, 202512.5312.5312.5312.5312.46-264
Apr 1, 202512.5312.5312.5312.5312.46-1,889
Mar 31, 202512.5312.5312.5312.5312.46-3.24%243
Mar 28, 202512.9612.9612.9112.9512.874.81%1,643
Mar 27, 202512.3612.3612.3612.3612.28-1.23%1,083
Mar 26, 202512.5112.5112.5112.5112.43-116
Mar 25, 202512.5112.5112.5112.5112.43-99
Mar 24, 202512.5012.7512.3112.5112.432.04%1,497
Mar 21, 202512.3212.7012.2612.2612.19-2.47%2,441
Mar 20, 202512.5712.5712.5712.5712.49-3.31%246
Mar 19, 202512.5913.0012.5913.0012.925.98%3,139
Mar 18, 202512.5012.5012.2712.2712.19-1.15%755
Mar 17, 202512.4512.7012.4112.4112.340.48%985
Mar 14, 202512.7512.7512.3512.3512.28-2.75%537
Mar 13, 202512.7012.7012.7012.7012.62-30
Mar 12, 202512.5012.8012.2612.7012.620.55%1,372
Mar 11, 202512.5012.8012.5012.6312.551.04%2,743
Mar 10, 202512.2712.9912.2712.5012.421.65%3,119
Mar 7, 202512.7012.7012.3012.3012.22-2.40%678
Mar 6, 202512.6912.6912.6012.6012.52-1.49%486
Mar 5, 202512.8012.8012.3712.7912.711.35%1,370
Mar 4, 202512.6012.7512.4212.6212.54-3,573
Mar 3, 202512.7512.7512.6212.6212.54-3.48%1,833
Feb 28, 202513.0613.4912.6013.0813.001.28%1,072
Feb 27, 202513.1013.1012.6212.9112.831.57%1,505
Feb 26, 202512.7613.4012.7012.7112.63-0.08%3,175
Feb 25, 202512.5013.5012.4612.7212.640.16%14,789
Feb 24, 202512.4512.9512.2112.7012.621.11%8,775
Feb 21, 202512.4712.9112.4712.5612.48-1.88%1,945
Feb 20, 202512.5612.8012.5612.8012.72-1.46%1,321
Feb 19, 202512.3013.3112.3012.9912.910.31%9,876
Feb 18, 202512.5713.1312.5012.9512.871.91%6,402
Feb 14, 202512.6013.0612.4912.7112.630.68%2,316
Feb 13, 202512.3012.9612.3012.6212.551.78%26,545