Medalist Diversified REIT Inc (MDRR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.492206726825 | 12.19 | 12.95 | 12 | 5459 | 12.34952438 | CS |
| 4 | 0.73 | 6.33680555556 | 11.52 | 14.945 | 11.14 | 11323 | 12.03858596 | CS |
| 12 | 0.83 | 7.26795096322 | 11.42 | 14.945 | 10.9 | 8399 | 11.81829456 | CS |
| 26 | 1.53 | 14.2723880597 | 10.72 | 14.945 | 8.2376 | 7126 | 11.31132271 | CS |
| 52 | -8.87 | -41.9981060606 | 21.12 | 24.8 | 8.2376 | 160473 | 17.72275179 | CS |
| 156 | -57.83 | -82.5199771689 | 70.08 | 98.08 | 8.2376 | 445181 | 29.95706562 | CS |
| 260 | 0 | 0 | 0 | 12.75 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 12.25 | 0 | 0.00 | 12.42 | 12.45 | 12.06 | 6732 |
| 1726094100 | 12.25 | 0.2 | 1.66 | 12.05 | 12.25 | 12.05 | 693 |
| 1726007700 | 12.05 | -0.19 | -1.55 | 12.23 | 12.425 | 12.05 | 3807 |
| 1725921300 | 12.24 | -0.49 | -3.85 | 12.55 | 12.6 | 12.07 | 12310 |
| 1725662100 | 12.73 | 0.48 | 3.93 | 12.27 | 12.75 | 12.21 | 12411 |
| 1725575700 | 12.2492 | -0.5 | -3.93 | 12.61 | 12.7501 | 12.2 | 9624 |
| 1725489300 | 12.75 | -0.15 | -1.16 | 12.9 | 12.9 | 12.4 | 8499 |
| 1725402900 | 12.9 | 0.4 | 3.20 | 12.38 | 12.95 | 12.38 | 987 |
| 1725057300 | 12.5 | 0.38 | 3.14 | 12.29 | 12.5 | 12.15 | 6101 |
| 1724970900 | 12.12 | -0.48 | -3.81 | 12.44 | 12.65 | 12 | 17353 |
| 1724884500 | 12.6 | -0.18 | -1.41 | 12.2 | 12.6 | 12.2 | 608 |
| 1724798100 | 12.78 | 0.68 | 5.61 | 12.3 | 12.78 | 12.3 | 348 |
| 1724711700 | 12.1016 | -0.46 | -3.65 | 12.7 | 12.7 | 12.06 | 8131 |
| 1724452500 | 12.56 | 0.23 | 1.87 | 12.38 | 12.94 | 12.255 | 1484 |
| 1724366100 | 12.33 | 0.04 | 0.28 | 12.33 | 12.33 | 12.33 | 237 |
| 1724279700 | 12.295 | -0.11 | -0.85 | 12.31 | 12.31 | 12.295 | 646 |
| 1724193300 | 12.4 | 0.07 | 0.57 | 12.32 | 12.4 | 12.175 | 5003 |
| 1724106900 | 12.33 | 0.08 | 0.65 | 12.26 | 12.5 | 12.05 | 8097 |
| 1723847700 | 12.25 | 0.1 | 0.82 | 12.19 | 12.25 | 12.18 | 646 |
| 1723761300 | 12.15 | 0.07 | 0.58 | 12.05 | 12.164 | 12.05 | 26390 |
| 1723674900 | 12.08 | -0.05 | -0.41 | 12.24 | 12.25 | 12.07 | 6274 |
| 1723588500 | 12.13 | 0.54 | 4.66 | 11.38 | 12.13 | 11.38 | 8809 |
| 1723502100 | 11.5899 | 0.25 | 2.20 | 11.21 | 11.9 | 11.21 | 7318 |
| 1723242900 | 11.34 | 0.1 | 0.89 | 11.21 | 11.34 | 11.21 | 547 |
| 1723156500 | 11.24 | -0.08 | -0.71 | 11.21 | 11.63 | 11.21 | 6714 |
| 1723070100 | 11.32 | -0.13 | -1.14 | 11.24 | 11.32 | 11.24 | 286 |
| 1722983700 | 11.45 | -0.01 | -0.09 | 11.28 | 11.45 | 11.28 | 3188 |
| 1722897300 | 11.46 | -0.06 | -0.52 | 11.52 | 11.52 | 11.25 | 2328 |
| 1722638100 | 11.52 | 0 | 0.00 | 11.62 | 11.62 | 11.52 | 989 |
| 1722551700 | 11.52 | -0.33 | -2.78 | 11.85 | 11.86 | 11.52 | 9654 |
| 1722465300 | 11.85 | 0.14 | 1.20 | 11.64 | 11.85 | 11.53 | 4227 |
| 1722378900 | 11.71 | -0.03 | -0.26 | 11.63 | 11.71 | 11.52 | 704 |
| 1722292500 | 11.74 | -0.39 | -3.18 | 12.01 | 12.13 | 11.52 | 10893 |
| 1722033300 | 12.125 | 0.12 | 1.00 | 12.05 | 12.125 | 12.05 | 1305 |
| 1721946900 | 12.005 | 0.37 | 3.14 | 11.6 | 12.7 | 11.6 | 43444 |
| 1721860500 | 11.64 | -0.67 | -5.44 | 12.18 | 12.77 | 11.61 | 44238 |
| 1721774100 | 12.31 | 0.11 | 0.90 | 12.11 | 12.3801 | 12.0701 | 19164 |
| 1721687700 | 12.2 | 0 | 0.00 | 12.38 | 12.725 | 12.2 | 16473 |
| 1721428500 | 12.2 | 0.55 | 4.72 | 11.75 | 12.75 | 11.63 | 95296 |
| 1721342100 | 11.65 | -0.43 | -3.56 | 11.82 | 12.5 | 11.5101 | 15427 |
| 1721255700 | 12.0801 | -0.17 | -1.39 | 12 | 12.61 | 11.6 | 18996 |
| 1721169300 | 12.25 | -0.11 | -0.89 | 12.4 | 12.5297 | 12.03 | 26851 |
| 1721082900 | 12.36 | -0.22 | -1.75 | 12.71 | 12.71 | 12.0101 | 8793 |
| 1720823700 | 12.58 | 0.26 | 2.11 | 12.29 | 12.985 | 12.2 | 8917 |
| 1720737300 | 12.32 | 0.07 | 0.57 | 12.15 | 12.615 | 12 | 19145 |
| 1720650900 | 12.25 | 0.51 | 4.34 | 11.97 | 13.44 | 11.54 | 16833 |
| 1720564500 | 11.74 | -0.01 | -0.08 | 11.71 | 12.035 | 11.52 | 10469 |
| 1720478100 | 11.7499 | -0.26 | -2.17 | 11.7 | 12.87 | 11.51 | 18752 |
| 1720218900 | 12.01 | -0.38 | -3.07 | 11.51 | 12.3744 | 11.51 | 6450 |
| 1720040640 | 12.39 | 0.41 | 3.42 | 11.14 | 14.945 | 11.14 | 7397 |
| 1719959700 | 11.98 | 0.46 | 3.99 | 11.52 | 12 | 11.4 | 9918 |
| 1719873300 | 11.52 | -0 | -0.00 | 11.7 | 12.098 | 11.52 | 6033 |
| 1719614100 | 11.5202 | 0 | 0.00 | 11.5202 | 11.5202 | 11.5202 | 0 |
| 1719527700 | 11.5202 | -0.08 | -0.71 | 11.58 | 11.74 | 11.5202 | 406 |
| 1719441300 | 11.602 | 0.01 | 0.09 | 11.62 | 11.62 | 11.5216 | 645 |
| 1719354900 | 11.592 | 0.05 | 0.45 | 11.54 | 11.592 | 11.52 | 2774 |
| 1719268500 | 11.54 | 0.02 | 0.17 | 11.6 | 11.9 | 11.44 | 6700 |
| 1719009300 | 11.52 | -0.24 | -2.04 | 11.52 | 11.8 | 11.46 | 11227 |
| 1718922900 | 11.76 | 0.01 | 0.11 | 11.7 | 12.06 | 11.5 | 7708 |
| 1718750100 | 11.7474 | -0.09 | -0.77 | 11.8 | 11.8 | 11.5 | 4681 |
| 1718663700 | 11.8386 | 0.02 | 0.16 | 11.78 | 12.06 | 11.68 | 6041 |
| 1718404500 | 11.82 | 0.02 | 0.17 | 11.7 | 11.82 | 11.68 | 8107 |
| 1718318100 | 11.7998 | 0.38 | 3.32 | 11.42 | 11.7998 | 11.42 | 4009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
