Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stockのデータ

Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stockの基本情報

名前 Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock
ティッカー MDRRP
国 United States
上場年 nan
セクター Consumer Services

Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.24 19.98 20.1 20.24 900.0 20.24
2021-02-12 20.17 19.51 20.17 19.51 600.0 19.51
2021-02-11 20.17 20.17 20.17 20.17 0.0 20.17
2021-02-10 20.17 19.9 19.9 20.17 1500.0 20.17
2021-02-09 20.6 20.13 20.13 20.6 900.0 20.6
2021-02-08 20.8 20.8 20.8 20.8 300.0 20.8
2021-02-05 21.02 20.0 20.89 20.85 4400.0 20.85
2021-02-04 21.96 21.64 21.64 21.96 600.0 21.96
2021-02-03 21.98 21.98 21.98 21.98 0.0 21.98
2021-02-02 21.98 20.17 21.36 21.98 1700.0 21.98
2021-02-01 21.97 20.0 20.95 21.97 1400.0 21.97
2021-01-29 22.0 21.0 21.5 22.0 1500.0 22.0
2021-01-28 21.5 21.0 21.5 21.0 1100.0 21.0
2021-01-27 21.99 20.5 20.5 21.5 5000.0 21.0
2021-01-26 22.0 20.1 22.0 21.75 5000.0 21.24
2021-01-25 22.5 19.99 21.9 22.15 4700.0 21.63
2021-01-22 21.88 20.5 20.5 21.88 2100.0 21.37
2021-01-21 21.0 19.02 20.5 21.0 8400.0 20.51
2021-01-20 22.0 19.69 20.0 21.75 4900.0 21.24
2021-01-19 20.0 19.25 19.55 19.25 5800.0 18.8
2021-01-15 20.49 18.97 18.97 20.0 2200.0 19.53
2021-01-14 21.0 17.98 18.0 18.23 9300.0 17.81
2021-01-13 17.99 16.93 16.93 17.99 4300.0 17.57
2021-01-12 17.05 16.01 17.05 16.99 3400.0 16.59
2021-01-11 16.74 16.74 16.74 16.74 200.0 16.35
2021-01-08 18.0 13.77 13.77 16.74 12600.0 16.35
2021-01-07 13.75 13.75 13.75 13.75 0.0 13.43
2021-01-06 13.75 13.75 13.75 13.75 0.0 13.43
2021-01-05 15.59 13.5 14.99 13.75 3800.0 13.43
2021-01-04 13.99 13.94 13.99 13.99 1500.0 13.66
2020-12-31 13.84 13.32 13.65 13.5 3300.0 13.19
2020-12-30 13.74 12.73 13.37 13.61 7800.0 13.29
2020-12-29 13.05 12.28 13.05 13.0 4500.0 12.7
2020-12-28 13.97 12.86 13.26 12.86 3100.0 12.56
2020-12-24 13.25 13.25 13.25 13.25 200.0 12.94
2020-12-23 13.5 13.25 13.5 13.5 600.0 13.19
2020-12-22 13.98 13.98 13.98 13.98 0.0 13.65
2020-12-21 13.98 13.1 13.1 13.98 400.0 13.65
2020-12-18 13.2 13.1 13.2 13.16 1000.0 12.86
2020-12-17 13.26 12.85 13.26 13.2 5400.0 12.89
2020-12-16 14.18 13.15 13.99 13.65 2400.0 13.33
2020-12-15 13.25 12.8 12.83 13.25 900.0 12.94
2020-12-14 12.7 12.7 12.7 12.7 300.0 12.4
2020-12-11 12.7 12.5 12.7 12.5 1300.0 12.21
2020-12-10 13.15 12.6 12.7 13.01 2500.0 12.71
2020-12-09 13.87 11.5 13.8 12.6 12000.0 12.31
2020-12-08 14.73 12.25 13.61 14.73 5300.0 14.39
2020-12-07 13.61 12.9 12.95 13.58 1500.0 13.26
2020-12-04 13.12 12.28 13.12 12.9 2800.0 12.6
2020-12-03 12.8 12.52 12.8 12.52 1000.0 12.23
2020-12-02 12.99 12.89 12.89 12.99 600.0 12.69
2020-12-01 13.1 12.74 13.1 12.99 1300.0 12.69
2020-11-30 12.99 12.99 12.99 12.99 1000.0 12.69
2020-11-27 12.99 12.99 12.99 12.99 100.0 12.69
2020-11-25 12.99 12.99 12.99 12.99 100.0 12.69
2020-11-24 12.99 11.27 12.06 12.99 2300.0 12.69
2020-11-23 13.6 12.51 13.5 12.51 1900.0 12.22
2020-11-20 13.1 13.1 13.1 13.1 500.0 12.8
2020-11-19 13.15 13.15 13.15 13.15 300.0 12.84
2020-11-18 12.91 12.91 12.91 12.91 0.0 12.61
2020-11-17 12.94 11.56 12.02 12.91 3500.0 12.61
2020-11-16 13.39 13.33 13.34 13.35 3500.0 13.04
2020-11-13 13.25 13.22 13.25 13.24 500.0 12.93
2020-11-12 13.24 13.24 13.24 13.24 0.0 12.93
2020-11-11 13.24 12.59 12.59 13.24 500.0 12.93
2020-11-10 13.25 12.7 12.7 13.25 900.0 12.94
2020-11-09 11.25 11.25 11.25 11.25 0.0 10.99
2020-11-06 12.14 11.25 12.14 11.25 1500.0 10.99
2020-11-05 12.3 12.3 12.3 12.3 0.0 12.01
2020-11-04 12.3 12.3 12.3 12.3 0.0 12.01
2020-11-03 12.3 12.3 12.3 12.3 0.0 12.01
2020-11-02 12.3 12.3 12.3 12.3 0.0 12.01
2020-10-30 12.3 12.3 12.3 12.3 0.0 12.01
2020-10-29 12.5 12.1 12.1 12.3 1400.0 12.01
2020-10-28 12.01 12.01 12.01 12.01 400.0 11.73
2020-10-27 11.97 11.94 11.94 11.97 600.0 11.69
2020-10-26 12.33 12.33 12.33 12.33 400.0 12.04
2020-10-23 14.98 14.0 14.98 14.0 700.0 13.67
2020-10-22 16.5 15.0 16.5 15.0 2400.0 14.65
2020-10-21 18.0 15.5 16.2 17.03 5300.0 16.15
2020-10-20 15.2 15.2 15.2 15.2 100.0 14.41
2020-10-19 15.21 15.2 15.21 15.2 500.0 14.41
2020-10-16 15.11 14.49 15.11 14.61 2500.0 13.85
2020-10-15 15.26 15.26 15.26 15.26 500.0 14.47
2020-10-14 16.78 14.96 15.27 15.26 8500.0 14.47
2020-10-13 14.29 13.4 13.4 14.29 500.0 13.55
2020-10-12 13.5 13.5 13.5 13.5 0.0 12.8
2020-10-09 13.5 13.5 13.5 13.5 300.0 12.8
2020-10-08 12.55 12.55 12.55 12.55 0.0 11.9
2020-10-07 12.55 11.3 11.45 12.55 1200.0 11.9
2020-10-06 12.02 10.25 12.02 10.41 2000.0 9.87
2020-10-05 13.41 13.35 13.35 13.41 400.0 12.72
2020-10-02 13.3 13.23 13.3 13.23 1100.0 12.55
2020-10-01 13.01 13.01 13.01 13.01 0.0 12.33
2020-09-30 13.01 13.01 13.01 13.01 0.0 12.33
2020-09-29 13.01 13.01 13.01 13.01 0.0 12.33
2020-09-28 13.01 10.25 11.04 13.01 1100.0 12.33
2020-09-25 12.5 12.5 12.5 12.5 0.0 11.85
2020-09-24 12.5 12.5 12.5 12.5 0.0 11.85
2020-09-23 12.5 12.5 12.5 12.5 0.0 11.85
2020-09-22 12.5 12.35 12.35 12.5 500.0 11.85
2020-09-21 12.75 12.75 12.75 12.75 0.0 12.09
2020-09-18 12.75 12.75 12.75 12.75 0.0 12.09
2020-09-17 12.75 12.75 12.75 12.75 0.0 12.09
2020-09-16 12.75 12.75 12.75 12.75 300.0 12.09
2020-09-15 12.99 12.99 12.99 12.99 300.0 12.32
2020-09-14 12.98 12.98 12.98 12.98 500.0 12.3
2020-09-11 12.75 12.75 12.75 12.75 400.0 12.09
2020-09-10 11.49 11.49 11.49 11.49 0.0 10.9
2020-09-09 11.49 11.49 11.49 11.49 0.0 10.9
2020-09-08 11.49 11.49 11.49 11.49 200.0 10.9
2020-09-04 11.99 11.98 11.98 11.99 300.0 11.37
2020-09-03 10.91 10.9 10.91 10.9 1100.0 10.33
2020-09-02 11.75 10.89 11.75 10.9 2200.0 10.33
2020-09-01 12.63 11.35 11.48 12.63 2100.0 11.97
2020-08-31 12.75 12.15 12.3 12.75 900.0 12.09
2020-08-28 12.2 12.2 12.2 12.2 0.0 11.57
2020-08-27 12.2 12.2 12.2 12.2 0.0 11.57
2020-08-26 12.2 12.2 12.2 12.2 0.0 11.57
2020-08-25 12.2 12.2 12.2 12.2 100.0 11.57
2020-08-24 11.55 11.55 11.55 11.55 100.0 10.95
2020-08-21 12.5 12.5 12.5 12.5 0.0 11.85
2020-08-20 12.5 12.5 12.5 12.5 0.0 11.85
2020-08-19 12.5 12.5 12.5 12.5 0.0 11.85
2020-08-18 12.5 12.5 12.5 12.5 400.0 11.85
2020-08-17 11.74 11.74 11.74 11.74 0.0 11.13
2020-08-14 11.75 11.74 11.75 11.74 200.0 11.13
2020-08-13 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-12 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-11 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-10 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-07 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-06 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-05 11.27 11.27 11.27 11.27 0.0 10.68
2020-08-04 11.27 11.27 11.27 11.27 100.0 10.68
2020-08-03 11.27 11.27 11.27 11.27 100.0 10.68
2020-07-31 11.27 11.27 11.27 11.27 0.0 10.68
2020-07-30 11.27 11.27 11.27 11.27 0.0 10.68
2020-07-29 11.27 11.27 11.27 11.27 0.0 10.68
2020-07-28 11.27 11.27 11.27 11.27 200.0 10.68
2020-07-27 11.4 11.4 11.4 11.4 200.0 10.81
2020-07-24 11.48 11.48 11.48 11.48 200.0 10.88
2020-07-23 11.48 11.48 11.48 11.48 100.0 10.88
2020-07-22 11.25 11.1 11.1 11.25 1300.0 10.67
2020-07-21 11.75 11.3 11.68 11.38 1200.0 10.78
2020-07-20 14.14 13.15 13.15 13.68 5600.0 12.49
2020-07-17 11.95 11.88 11.88 11.95 900.0 10.92
2020-07-16 12.0 11.75 12.0 11.75 600.0 10.73
2020-07-15 11.5 11.5 11.5 11.5 200.0 10.5
2020-07-14 11.0 10.96 10.96 11.0 1000.0 10.05
2020-07-13 12.01 12.01 12.01 12.01 2700.0 10.97
2020-07-10 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-09 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-08 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-07 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-06 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-02 11.99 11.99 11.99 11.99 0.0 10.95
2020-07-01 11.99 11.99 11.99 11.99 400.0 10.95
2020-06-30 12.0 12.0 12.0 12.0 0.0 10.96
2020-06-29 12.0 12.0 12.0 12.0 0.0 10.96
2020-06-26 12.0 12.0 12.0 12.0 0.0 10.96
2020-06-25 13.0 12.0 13.0 12.0 5000.0 10.96
2020-06-24 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-23 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-22 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-19 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-18 13.0 13.0 13.0 13.0 100.0 11.87
2020-06-17 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-16 13.0 13.0 13.0 13.0 100.0 11.87
2020-06-15 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-12 13.0 13.0 13.0 13.0 0.0 11.87
2020-06-11 13.0 13.0 13.0 13.0 1000.0 11.87
2020-06-10 14.0 14.0 14.0 14.0 0.0 12.79
2020-06-09 14.0 14.0 14.0 14.0 600.0 12.79
2020-06-08 14.3 14.0 14.3 14.0 2200.0 12.79
2020-06-05 13.3 13.0 13.3 13.0 1100.0 11.87
2020-06-04 13.8 13.3 13.8 13.3 600.0 12.15
2020-06-03 14.68 14.68 14.68 14.68 0.0 13.41
2020-06-02 14.68 14.68 14.68 14.68 0.0 13.41
2020-06-01 14.68 14.68 14.68 14.68 0.0 13.41
2020-05-29 14.68 14.25 14.25 14.68 1900.0 13.41
2020-05-28 13.0 13.0 13.0 13.0 0.0 11.87
2020-05-27 13.0 13.0 13.0 13.0 0.0 11.87
2020-05-26 13.0 13.0 13.0 13.0 1500.0 11.87
2020-05-22 13.74 13.74 13.74 13.74 100.0 12.55
2020-05-21 12.55 12.55 12.55 12.55 200.0 11.46
2020-05-20 13.5 13.5 13.5 13.5 100.0 12.33
2020-05-19 13.5 13.5 13.5 13.5 200.0 12.33
2020-05-18 12.55 12.55 12.55 12.55 0.0 11.46
2020-05-15 12.55 12.55 12.55 12.55 500.0 11.46
2020-05-14 12.44 12.44 12.44 12.44 0.0 11.36
2020-05-13 12.53 11.35 12.53 12.44 1500.0 11.36
2020-05-12 14.0 14.0 14.0 14.0 0.0 12.79
2020-05-11 14.0 14.0 14.0 14.0 0.0 12.79
2020-05-08 14.0 14.0 14.0 14.0 0.0 12.79
2020-05-07 14.0 14.0 14.0 14.0 0.0 12.79
2020-05-06 14.01 14.0 14.01 14.0 300.0 12.79
2020-05-05 16.23 13.99 16.23 14.0 1100.0 12.79
2020-05-04 17.99 17.99 17.99 17.99 0.0 16.43
2020-05-01 17.99 17.99 17.99 17.99 0.0 16.43
2020-04-30 17.99 17.99 17.99 17.99 0.0 16.43
2020-04-29 17.99 17.99 17.99 17.99 0.0 16.43
2020-04-28 17.99 17.99 17.99 17.99 0.0 16.43
2020-04-27 17.99 17.99 17.99 17.99 0.0 16.43
2020-04-24 17.99 17.68 17.68 17.99 200.0 16.43
2020-04-23 15.0 15.0 15.0 15.0 0.0 13.7
2020-04-22 15.0 15.0 15.0 15.0 2500.0 13.36
2020-04-21 16.0 16.0 16.0 16.0 0.0 14.25
2020-04-20 16.0 16.0 16.0 16.0 300.0 14.25
2020-04-17 14.65 14.65 14.65 14.65 0.0 13.05
2020-04-16 14.65 14.65 14.65 14.65 0.0 13.05
2020-04-15 14.65 14.65 14.65 14.65 0.0 13.05
2020-04-14 14.65 14.65 14.65 14.65 300.0 13.05
2020-04-13 15.5 15.5 15.5 15.5 0.0 13.81
2020-04-09 15.5 15.5 15.5 15.5 0.0 13.81
2020-04-08 15.52 15.5 15.52 15.5 300.0 13.81
2020-04-07 16.85 16.85 16.85 16.85 0.0 15.01
2020-04-06 17.0 13.8 17.0 16.85 1400.0 15.01
2020-04-03 14.8 14.8 14.8 14.8 0.0 13.18
2020-04-02 15.57 14.78 14.81 14.8 700.0 13.18
2020-04-01 12.25 12.25 12.25 12.25 0.0 10.91
2020-03-31 12.25 12.25 12.25 12.25 800.0 10.91
2020-03-30 12.5 12.49 12.5 12.5 1300.0 11.13
2020-03-27 12.5 12.49 12.5 12.5 4700.0 11.13
2020-03-26 13.76 13.72 13.72 13.76 1200.0 12.26
2020-03-25 13.32 12.5 13.25 12.5 2800.0 11.13
2020-03-24 13.25 13.18 13.24 13.2 1100.0 11.76
2020-03-23 12.5 12.5 12.5 12.5 900.0 11.13
2020-03-20 12.85 12.85 12.85 12.85 0.0 11.45
2020-03-19 12.85 11.46 11.97 12.85 1300.0 11.45
2020-03-18 13.05 11.96 13.05 11.96 1600.0 10.65
2020-03-17 15.07 13.05 15.0 13.05 1100.0 11.62
2020-03-16 15.05 15.0 15.05 15.0 2100.0 13.36
2020-03-13 15.0 15.0 15.0 15.0 0.0 13.36
2020-03-12 19.95 15.0 17.99 15.0 3200.0 13.36
2020-03-11 19.2 16.61 18.9 16.61 3000.0 14.8
2020-03-10 19.03 19.03 19.03 19.03 0.0 16.95
2020-03-09 19.5 19.0 19.5 19.03 2000.0 16.95
2020-03-06 19.5 19.5 19.5 19.5 0.0 17.37
2020-03-05 19.75 19.5 19.75 19.5 500.0 17.37
2020-03-04 20.21 20.21 20.21 20.21 300.0 18.0
2020-03-03 19.2 19.0 19.0 19.0 1900.0 16.92
2020-03-02 19.7 19.7 19.7 19.7 100.0 17.55
2020-02-28 19.24 19.0 19.24 19.0 3900.0 16.92
2020-02-27 19.0 19.0 19.0 19.0 3200.0 16.92
2020-02-26 20.2 19.1 20.2 19.1 4200.0 17.01
2020-02-25 20.11 19.9 19.9 19.9 2500.0 17.73
2020-02-24 20.25 19.14 20.25 19.9 5600.0 17.73
2020-02-21 20.59 20.04 20.5 20.49 3800.0 18.25
2020-02-20 20.91 20.5 20.56 20.5 3000.0 18.26
2020-02-19 20.95 20.56 20.95 20.69 2200.0 18.43
2020-02-18 20.95 20.5 20.95 20.5 10700.0 18.26