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 | -0.955 | -7.15087982029 | 13.355 | 13.75 | 12.2 | 2946 | 13.32696877 | CS |
| 4 | 0.0466 | 0.377224084058 | 12.3534 | 14.9955 | 12.1877 | 4817 | 13.31432947 | CS |
| 12 | 0.18 | 1.47299509002 | 12.22 | 14.9955 | 11.98 | 4762 | 12.59704023 | CS |
| 26 | 1.26 | 11.3105924596 | 11.14 | 14.9955 | 11.14 | 7339 | 12.25487706 | CS |
| 52 | 1.9 | 18.0952380952 | 10.5 | 14.9955 | 9.534 | 7036 | 11.73844421 | CS |
| 156 | -5.2 | -29.5454545455 | 17.6 | 18.88 | 8.2376 | 56401 | 15.56408481 | CS |
| 260 | -44.88 | -78.3519553073 | 57.28 | 98.08 | 8.2376 | 441480 | 29.76378058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 12.4 | -0.28 | -2.17 | 12.5 | 12.5 | 12.26 | 2403 |
| 1735860900 | 12.675 | -0.63 | -4.71 | 13.1 | 13.2 | 12.2 | 1051 |
| 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 | 5130 |
| 1735342500 | 13.47 | -0.27 | -1.94 | 13.355 | 13.75 | 12.9501 | 4208 |
| 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 | 13.65 | 13.98 | 13.25 | 693 |
| 1734651300 | 13.99 | -0.49 | -3.38 | 14 | 14.43 | 13.922447 | 5404 |
| 1734564900 | 14.48 | 1.32 | 9.99 | 13.2 | 14.9955 | 13.18 | 17112 |
| 1734478500 | 13.165 | 0.23 | 1.74 | 12.762 | 13.165 | 12.671 | 4176 |
| 1734392100 | 12.9399 | 0.44 | 3.52 | 12.645 | 13 | 12.645 | 9223 |
| 1734132900 | 12.4999 | 0.2 | 1.63 | 12.3799 | 12.5 | 12.35 | 4998 |
| 1734046500 | 12.3 | -0.05 | -0.40 | 12.3799 | 12.3799 | 12.3 | 2312 |
| 1733960100 | 12.35 | 0.11 | 0.88 | 12.3 | 12.35 | 12.3 | 11495 |
| 1733873700 | 12.2428 | 0.03 | 0.27 | 12.2994 | 12.3 | 12.225 | 1472 |
| 1733787300 | 12.21 | -0.16 | -1.29 | 12.2055 | 12.35 | 12.2 | 3238 |
| 1733528100 | 12.37 | 0.02 | 0.16 | 12.3534 | 12.37 | 12.1877 | 1612 |
| 1733441700 | 12.35 | 0.07 | 0.57 | 12.15 | 12.37 | 12.15 | 4575 |
| 1733355300 | 12.2806 | -0.11 | -0.88 | 12.2 | 12.3709 | 12.15 | 10361 |
| 1733268900 | 12.3899 | 0.19 | 1.56 | 12.2741 | 12.39 | 12.16 | 8981 |
| 1733182500 | 12.2 | 0.01 | 0.08 | 12.15 | 12.25 | 12.1413 | 3170 |
| 1732917840 | 12.19 | -0.2 | -1.61 | 12.16 | 12.3671 | 12.16 | 1350 |
| 1732750500 | 12.3899 | 0.01 | 0.08 | 12.3058 | 12.3899 | 12.285 | 2442 |
| 1732664100 | 12.38 | 0.07 | 0.60 | 12.15 | 12.38 | 12.15 | 1920 |
| 1732577700 | 12.3056 | 0.09 | 0.70 | 12.22 | 12.41 | 12.19 | 5304 |
| 1732318500 | 12.22 | -0.18 | -1.45 | 12.21 | 12.74 | 12.1259 | 11387 |
| 1732232100 | 12.3999 | -0 | -0.00 | 12.16 | 12.4 | 12.16 | 7489 |
| 1732145700 | 12.4 | 0.04 | 0.32 | 12.12 | 12.4 | 12.09 | 12457 |
| 1732059300 | 12.36 | -0.02 | -0.15 | 12.36 | 12.36 | 12.36 | 264 |
| 1731972900 | 12.3788 | 0.08 | 0.64 | 12.25 | 12.3788 | 12.25 | 726 |
| 1731713700 | 12.2999 | 0.01 | 0.08 | 12.27 | 12.3 | 12.2413 | 23133 |
| 1731627300 | 12.29 | 0 | 0.00 | 12.28 | 12.335 | 12.28 | 1955 |
| 1731540900 | 12.29 | 0.09 | 0.74 | 12.01 | 12.29 | 12.01 | 4365 |
| 1731454500 | 12.2 | 0 | 0.00 | 12.2 | 12.2104 | 12.1 | 3938 |
| 1731368100 | 12.2 | 0.15 | 1.24 | 12.15 | 12.24 | 12.1 | 2007 |
| 1731108900 | 12.05 | -0.25 | -2.03 | 12.38 | 12.38 | 12.05 | 3221 |
| 1731022500 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 203 |
| 1730936100 | 12.3 | -0.04 | -0.35 | 12.3484 | 12.35 | 12.3 | 912 |
| 1730849700 | 12.343 | -0.06 | -0.46 | 12.4 | 12.4 | 12.343 | 2430 |
| 1730763300 | 12.4 | 0.2 | 1.64 | 12.21 | 12.54 | 12.2 | 9980 |
| 1730500500 | 12.2 | 0.18 | 1.50 | 12.02 | 12.4427 | 12.01 | 10683 |
| 1730414100 | 12.02 | -0.08 | -0.66 | 12.01 | 12.09 | 12.01 | 318 |
| 1730327700 | 12.1 | -0.09 | -0.75 | 12.18 | 12.18 | 12.01 | 5080 |
| 1730241300 | 12.1914 | 0.18 | 1.51 | 12.1914 | 12.1914 | 12.1914 | 238 |
| 1730154900 | 12.01 | -0 | -0.00 | 12.01 | 12.02 | 12.01 | 516 |
| 1729895700 | 12.0101 | -0.01 | -0.08 | 12.07 | 12.1 | 12.01 | 3583 |
| 1729809300 | 12.02 | -0.03 | -0.25 | 12.06 | 12.31 | 12.01 | 6324 |
| 1729722900 | 12.05 | 0.04 | 0.29 | 12.0377 | 12.445 | 12.03 | 6858 |
| 1729636500 | 12.0147 | 0 | 0.00 | 12.05 | 12.05 | 12.0147 | 393 |
| 1729550100 | 12.0147 | -0.22 | -1.76 | 12.1 | 12.1 | 12.01 | 2889 |
| 1729290900 | 12.23 | 0.03 | 0.25 | 12.19 | 12.23 | 12.02 | 1384 |
| 1729204500 | 12.2 | -0.05 | -0.41 | 12.02 | 12.2 | 12.02 | 1802 |
| 1729118100 | 12.25 | -0.02 | -0.16 | 12.22 | 12.25 | 11.98 | 4350 |
| 1729031700 | 12.27 | 0 | 0.04 | 12.27 | 12.45 | 12.02 | 10701 |
| 1728945300 | 12.265 | 0.03 | 0.20 | 12.05 | 12.49 | 12.05 | 6335 |
| 1728686100 | 12.24 | -0.1 | -0.81 | 12.22 | 12.24 | 12.172 | 690 |
| 1728599700 | 12.34 | -0.14 | -1.08 | 12.37 | 12.37 | 12.11 | 930 |
| 1728513300 | 12.475 | 0.47 | 3.87 | 12.25 | 12.55 | 12.02 | 5932 |
| 1728426900 | 12.01 | -0.24 | -1.96 | 12.22 | 12.31 | 12.01 | 7152 |
| 1728340500 | 12.25 | -0.15 | -1.21 | 12.32 | 12.65 | 12.25 | 9154 |
| 1728081300 | 12.3999 | 0.39 | 3.25 | 12.25 | 12.4 | 12.25 | 2554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
