Medalist Diversified REIT... (MDRR)
12.79
-0.29 (-2.18%)
At close: Mar 03, 2025, 3:59 PM
12.62
-1.33%
After-hours: Mar 03, 2025, 04:00 PM EST
MDRR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.75 | 12.75 | 12.71 | 12.71 | -0.37 | -2.83% | 1,733 |
| Feb 28, 2025 | 13.06 | 13.49 | 12.60 | 13.08 | 0.17 | 1.32% | 1,100 |
| Feb 27, 2025 | 13.10 | 13.10 | 12.62 | 12.91 | 0.20 | 1.57% | 1,588 |
| Feb 26, 2025 | 12.76 | 13.40 | 12.70 | 12.71 | -0.01 | -0.08% | 3,200 |
| Feb 25, 2025 | 12.50 | 13.50 | 12.46 | 12.72 | 0.02 | 0.16% | 14,800 |
| Feb 24, 2025 | 12.45 | 12.95 | 12.21 | 12.70 | 0.14 | 1.11% | 8,800 |
| Feb 21, 2025 | 12.47 | 12.91 | 12.47 | 12.56 | -0.24 | -1.88% | 1,945 |
| Feb 20, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | -0.19 | -1.46% | 1,321 |
| Feb 19, 2025 | 12.30 | 13.31 | 12.30 | 12.99 | 0.04 | 0.31% | 9,900 |
| Feb 18, 2025 | 12.57 | 13.13 | 12.50 | 12.95 | 0.24 | 1.89% | 6,402 |
| Feb 14, 2025 | 12.60 | 13.06 | 12.49 | 12.71 | 0.09 | 0.71% | 2,316 |
| Feb 13, 2025 | 12.30 | 12.96 | 12.30 | 12.62 | 0.22 | 1.77% | 26,545 |
| Feb 12, 2025 | 12.34 | 12.80 | 12.21 | 12.40 | 0.05 | 0.40% | 19,301 |
| Feb 11, 2025 | 12.23 | 12.35 | 12.23 | 12.35 | 0.05 | 0.41% | 14,659 |
| Feb 10, 2025 | 13.40 | 13.40 | 12.21 | 12.30 | 0.09 | 0.74% | 14,700 |
| Feb 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | -0.28 | -2.24% | 338 |
| Feb 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 0.19 | 1.54% | 300 |
| Feb 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 12.21 | 13.49 | 12.21 | 12.30 | -0.20 | -1.60% | 5,635 |
| Jan 31, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 0.19 | 1.54% | 2,900 |
| Jan 30, 2025 | 12.21 | 12.33 | 12.21 | 12.31 | 0.09 | 0.74% | 3,443 |
| Jan 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | -0.18 | -1.45% | 641 |
| Jan 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | -0.27 | -2.13% | 400 |
| Jan 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 0.42 | 3.43% | 500 |
| Jan 21, 2025 | 12.59 | 12.59 | 12.25 | 12.25 | 0.22 | 1.83% | 447 |
| Jan 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 740 |
| Jan 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 445 |
| Jan 15, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | -0.47 | -3.76% | 627 |
| Jan 14, 2025 | 12.30 | 12.52 | 12.30 | 12.50 | 0.16 | 1.30% | 3,300 |
| Jan 13, 2025 | 12.34 | 12.51 | 12.34 | 12.34 | -0.34 | -2.68% | 17,906 |
| Jan 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31 | -2.39% | 317 |
| Jan 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 0.01 | 0.08% | 600 |
| Jan 7, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 0.09 | 0.70% | 143 |
| Jan 6, 2025 | 12.50 | 12.96 | 12.50 | 12.89 | 0.49 | 3.95% | 2,600 |
| Jan 3, 2025 | 12.50 | 12.50 | 12.26 | 12.40 | -0.28 | -2.21% | 2,409 |
| Jan 2, 2025 | 13.10 | 13.20 | 12.20 | 12.68 | -0.62 | -4.66% | 1,100 |
| Dec 31, 2024 | 12.86 | 13.30 | 12.86 | 13.30 | -0.05 | -0.37% | 1,400 |
| Dec 30, 2024 | 13.01 | 13.68 | 12.95 | 13.35 | -0.12 | -0.89% | 5,133 |
| Dec 27, 2024 | 13.36 | 13.75 | 12.95 | 13.47 | -0.27 | -1.97% | 4,234 |
| Dec 26, 2024 | 13.60 | 13.99 | 13.04 | 13.74 | 0.74 | 5.69% | 9,882 |
| Dec 24, 2024 | 12.95 | 13.25 | 12.95 | 13.00 | -0.27 | -2.03% | 2,100 |
| Dec 23, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | -0.71 | -5.08% | 1,216 |
| Dec 20, 2024 | 13.25 | 13.98 | 13.25 | 13.98 | -0.01 | -0.07% | 728 |
| Dec 19, 2024 | 14.43 | 14.43 | 13.92 | 13.99 | -0.49 | -3.38% | 5,506 |
| Dec 18, 2024 | 13.38 | 15.00 | 13.18 | 14.48 | 1.31 | 9.95% | 17,200 |
| Dec 17, 2024 | 12.76 | 13.17 | 12.67 | 13.17 | 0.23 | 1.78% | 4,203 |