Historical Data for Medalist Diversified REIT Inc. (MDRR)

$ 2.26   0.02 (+0.89%) Volume: 20.85k 12:57 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 2.24 2.27 2.21 2.26 20.83k 0.02 0.89% 2.26 46.71k 160
11/25/20 2.30 2.30 2.20 2.24 62.48k 0.02 0.90% 2.24 140.14k 324
11/24/20 2.31 2.45 2.18 2.22 356.21k 0.02 0.91% 2.22 824.02k 912
11/23/20 2.10 2.2278 2.09 2.20 80.11k 0.10 4.76% 2.20 173.98k 421
11/20/20 2.14 2.1579 2.04 2.10 89.09k -0.044 -2.05% 2.10 187.22k 332
11/19/20 2.15 2.23 2.11 2.144 82.84k -0.066 -2.99% 2.144 178.4k 344
11/18/20 2.30 2.5226 2.10 2.21 469.11k 0.1034 4.91% 2.21 1.09m 1,638
11/17/20 2.10 2.19 2.045 2.1066 128.74k 0.0366 1.77% 2.1066 271.75k 447
11/16/20 2.05 2.3003 2.00 2.07 389.04k 0.06 2.99% 2.07 839.7k 891
11/13/20 2.03 2.33 1.8829 2.01 601.08k 0.06 3.08% 2.01 1.28m 1,750
11/12/20 1.93 1.9647 1.88 1.95 67.19k -0.02 -1.02% 1.95 128.81k 394
11/11/20 1.97 2.07 1.85 1.97 114.24k -0.09 -4.37% 1.97 225.94k 452
11/10/20 2.49 2.52 1.89 2.06 507.78k -0.49 -19.22% 2.06 1.05m 1,593
11/09/20 1.91 3.58 1.80 2.55 1.94m 0.77 43.26% 2.55 5.51m 6,949
11/06/20 1.76 1.89 1.72 1.78 73.09k 0.11 6.59% 1.78 131.54k 355
11/05/20 1.66 1.7999 1.66 1.67 71.52k -0.01 -0.60% 1.67 125.14k 351
11/04/20 1.85 1.91 1.68 1.68 105.81k -0.18 -9.68% 1.68 188.07k 411
11/03/20 1.85 1.95 1.81 1.86 58.43k -0.03 -1.59% 1.86 109.13k 294
11/02/20 1.89 1.9837 1.85 1.89 67.31k -0.04 -2.07% 1.89 128.47k 342
10/30/20 2.20 2.29 1.91 1.93 103.14k -0.36 -15.72% 1.93 208.89k 543