Medalist Diversified REIT Inc (MDRR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -4.4776119403 | 13.4 | 13.4 | 12.3 | 4852 | 12.93478406 | CS |
| 4 | 0.31 | 2.48198558847 | 12.49 | 13.49 | 12.21 | 4991 | 12.54736045 | CS |
| 12 | 0.64 | 5.26315789474 | 12.16 | 14.9955 | 12.03 | 4119 | 12.81526592 | CS |
| 26 | 0.49 | 3.98050365556 | 12.31 | 14.9955 | 11.96 | 4528 | 12.48941406 | CS |
| 52 | 2.02 | 18.7384044527 | 10.78 | 14.9955 | 10.6 | 6859 | 11.92497808 | CS |
| 156 | -3.2 | -20 | 16 | 18.56 | 8.2376 | 35246 | 14.86387127 | CS |
| 260 | -44.8 | -77.7777777778 | 57.6 | 98.08 | 8.2376 | 442146 | 29.72652993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 12.8 | -0.19 | -1.46 | 12.56 | 12.8 | 12.56 | 1321 |
| 1740008100 | 12.99 | 0.04 | 0.31 | 12.3 | 13.31 | 12.3 | 9876 |
| 1739921700 | 12.95 | 0.24 | 1.91 | 12.3 | 13.4 | 12.3 | 6397 |
| 1739576100 | 12.707 | 0.09 | 0.68 | 12.49 | 13.4 | 12.49 | 2316 |
| 1739489700 | 12.6209 | 0.22 | 1.78 | 12.21 | 12.959 | 12.21 | 26545 |
| 1739403300 | 12.4 | 0.05 | 0.40 | 12.23 | 12.8 | 12.21 | 19301 |
| 1739316900 | 12.35 | 0.05 | 0.41 | 12.21 | 12.35 | 12.21 | 925 |
| 1739230500 | 12.3 | 0.09 | 0.74 | 12.43 | 13.4 | 12.21 | 14659 |
| 1738971300 | 12.21 | -0.28 | -2.24 | 12.21 | 12.21 | 12.21 | 336 |
| 1738884900 | 12.49 | 0.19 | 1.54 | 12.49 | 12.49 | 12.24 | 270 |
| 1738798500 | 12.3 | 0 | 0.00 | 12.81 | 12.81 | 12.21 | 215 |
| 1738712100 | 12.3 | 0 | 0.00 | 12.4 | 12.4 | 12.3 | 85 |
| 1738625700 | 12.3 | -0.2 | -1.60 | 12.21 | 13.49 | 12.21 | 5635 |
| 1738366500 | 12.5 | 0.19 | 1.53 | 12.5 | 12.5 | 12.5 | 1911 |
| 1738280100 | 12.3114 | 0.09 | 0.75 | 12.21 | 12.33 | 12.21 | 3114 |
| 1738193700 | 12.2201 | -0.18 | -1.45 | 12.48 | 12.48 | 12.2201 | 641 |
| 1738107300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 35 |
| 1738020900 | 12.4 | 0 | 0.00 | 12.25 | 12.4 | 12.25 | 216 |
| 1737761700 | 12.4 | -0.27 | -2.11 | 12.49 | 12.91 | 12.4 | 371 |
| 1737675300 | 12.667 | 0 | 0.00 | 12.667 | 12.667 | 12.667 | 0 |
| 1737588900 | 12.667 | 0.42 | 3.45 | 12.5 | 12.667 | 12.5 | 473 |
| 1737502500 | 12.245 | 0.22 | 1.79 | 12.59 | 12.59 | 12.245 | 430 |
| 1737156900 | 12.03 | 0 | 0.00 | 12.7 | 12.7 | 12.03 | 277 |
| 1737070500 | 12.03 | 0 | 0.00 | 12.43 | 12.48 | 12.03 | 218 |
| 1736984100 | 12.03 | -0.47 | -3.76 | 12.24 | 12.24 | 12.03 | 627 |
| 1736897700 | 12.5 | 0.16 | 1.29 | 12.3 | 12.518 | 12.3 | 3281 |
| 1736811300 | 12.3412 | -0.33 | -2.63 | 12.56 | 12.56 | 12.3412 | 1496 |
| 1736552100 | 12.675 | -0.32 | -2.42 | 12.66 | 12.675 | 12.66 | 317 |
| 1736379300 | 12.99 | 0.01 | 0.08 | 13 | 13 | 12.99 | 571 |
| 1736292900 | 12.98 | 0.09 | 0.70 | 12.98 | 12.98 | 12.89 | 143 |
| 1736206500 | 12.89 | 0.49 | 3.95 | 12.28 | 12.9552 | 12.28 | 2591 |
| 1735947300 | 12.4 | -0.28 | -2.17 | 12.6 | 12.6 | 12.26 | 2409 |
| 1735860900 | 12.675 | -0.63 | -4.71 | 13.1 | 13.2 | 12.2 | 1052 |
| 1735688100 | 13.302 | -0.05 | -0.36 | 12.96 | 13.302 | 12.855 | 1394 |
| 1735601700 | 13.35 | -0.12 | -0.89 | 13.47 | 13.683823 | 12.95 | 5133 |
| 1735342500 | 13.47 | -0.27 | -1.94 | 13.82 | 13.82 | 12.9501 | 4234 |
| 1735256100 | 13.7363 | 0.46 | 3.44 | 12.96 | 13.99 | 12.96 | 9882 |
| 1735077840 | 13.28 | 0.01 | 0.08 | 13.26 | 13.28 | 12.9529 | 2085 |
| 1734996900 | 13.27 | -0.71 | -5.08 | 13.63 | 13.63 | 13.27 | 1216 |
| 1734737700 | 13.98 | -0.01 | -0.07 | 13.84 | 13.98 | 13.25 | 728 |
| 1734651300 | 13.99 | -0.49 | -3.38 | 14.43 | 14.43 | 13.922447 | 5506 |
| 1734564900 | 14.48 | 1.32 | 9.99 | 13.02 | 14.9955 | 13.02 | 17177 |
| 1734478500 | 13.165 | 0.23 | 1.74 | 12.83 | 13.165 | 12.671 | 4203 |
| 1734392100 | 12.9399 | 0.44 | 3.52 | 12.51 | 13 | 12.51 | 9274 |
| 1734132900 | 12.4999 | 0.2 | 1.63 | 12.29 | 12.5 | 12.29 | 5049 |
| 1734046500 | 12.3 | -0.05 | -0.40 | 12.35 | 12.3799 | 12.3 | 2320 |
| 1733960100 | 12.35 | 0.11 | 0.88 | 12.24 | 12.35 | 12.24 | 11501 |
| 1733873700 | 12.2428 | 0.03 | 0.27 | 12.3 | 12.3 | 12.225 | 1481 |
| 1733787300 | 12.21 | -0.16 | -1.29 | 12.21 | 12.35 | 12.2 | 3268 |
| 1733528100 | 12.37 | 0.02 | 0.16 | 12.3 | 12.37 | 12.1877 | 1725 |
| 1733441700 | 12.35 | 0.07 | 0.57 | 12.16 | 12.37 | 12.15 | 4614 |
| 1733355300 | 12.2806 | -0.11 | -0.88 | 12.29 | 12.3709 | 12.15 | 10373 |
| 1733268900 | 12.3899 | 0.19 | 1.56 | 12.22 | 12.39 | 12.16 | 8984 |
| 1733182500 | 12.2 | 0.01 | 0.08 | 12.15 | 12.25 | 12.1413 | 3173 |
| 1732917840 | 12.19 | -0.2 | -1.61 | 12.24 | 12.3671 | 12.16 | 1375 |
| 1732750500 | 12.3899 | 0.01 | 0.08 | 12.27 | 12.3899 | 12.27 | 2444 |
| 1732664100 | 12.38 | 0.07 | 0.60 | 12.16 | 12.38 | 12.15 | 1935 |
| 1732577700 | 12.3056 | 0.09 | 0.70 | 12.22 | 12.41 | 12.19 | 5306 |
| 1732318500 | 12.22 | -0.18 | -1.45 | 12.21 | 12.74 | 12.1259 | 11409 |
| 1732232100 | 12.3999 | -0 | -0.00 | 12.16 | 12.4 | 12.16 | 7490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
