Medalist Diversified REIT Inc. Common Stockのデータ

Medalist Diversified REIT Inc. Common Stockの基本情報

名前 Medalist Diversified REIT Inc. Common Stock
ティッカー MDRR
国 United States
上場年 2018.0
セクター Consumer Services

Medalist Diversified REIT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.69 2.52 2.63 2.69 357300.0 2.69
2021-02-12 2.71 2.41 2.62 2.53 565800.0 2.53
2021-02-11 2.85 2.52 2.85 2.6 473700.0 2.6
2021-02-10 3.17 2.72 3.11 2.75 2428200.0 2.75
2021-02-09 3.4 2.62 2.71 3.2 3373100.0 3.2
2021-02-08 2.94 2.6 2.6 2.75 552900.0 2.75
2021-02-05 2.73 2.42 2.45 2.63 725300.0 2.63
2021-02-04 2.49 2.38 2.47 2.39 175600.0 2.39
2021-02-03 2.49 2.29 2.32 2.41 233900.0 2.41
2021-02-02 2.34 2.23 2.23 2.32 109300.0 2.32
2021-02-01 2.35 2.26 2.35 2.28 132500.0 2.28
2021-01-29 2.53 2.29 2.31 2.34 568200.0 2.34
2021-01-28 2.39 2.21 2.37 2.38 152200.0 2.38
2021-01-27 2.48 2.35 2.45 2.4 266900.0 2.4
2021-01-26 2.7 2.45 2.55 2.52 680900.0 2.52
2021-01-25 2.58 2.42 2.56 2.52 590400.0 2.52
2021-01-22 2.55 2.39 2.4 2.52 195300.0 2.52
2021-01-21 2.56 2.35 2.43 2.44 383300.0 2.44
2021-01-20 2.58 2.36 2.52 2.37 340200.0 2.37
2021-01-19 2.43 2.35 2.37 2.39 153300.0 2.39
2021-01-15 2.45 2.33 2.42 2.42 238300.0 2.42
2021-01-14 2.42 2.24 2.24 2.36 608600.0 2.36
2021-01-13 2.4 2.21 2.4 2.23 95100.0 2.23
2021-01-12 2.38 2.21 2.29 2.35 137100.0 2.35
2021-01-11 2.34 2.24 2.24 2.26 100500.0 2.26
2021-01-08 2.36 2.25 2.33 2.27 52000.0 2.27
2021-01-07 2.48 2.28 2.3 2.29 130800.0 2.29
2021-01-06 2.46 2.28 2.33 2.34 117800.0 2.34
2021-01-05 2.5 2.15 2.2 2.36 210100.0 2.36
2021-01-04 2.26 2.15 2.26 2.21 40300.0 2.21
2020-12-31 2.22 2.11 2.18 2.18 43300.0 2.18
2020-12-30 2.3 2.18 2.24 2.18 38400.0 2.18
2020-12-29 2.34 2.15 2.26 2.16 100300.0 2.16
2020-12-28 2.39 2.23 2.29 2.24 124600.0 2.24
2020-12-24 2.38 2.28 2.29 2.34 19500.0 2.34
2020-12-23 2.3 2.15 2.23 2.27 156100.0 2.27
2020-12-22 2.41 2.26 2.4 2.31 58200.0 2.31
2020-12-21 2.48 2.26 2.28 2.43 36800.0 2.43
2020-12-18 2.48 2.23 2.23 2.33 121100.0 2.33
2020-12-17 2.36 2.17 2.2 2.28 52700.0 2.28
2020-12-16 2.34 2.16 2.22 2.23 61200.0 2.23
2020-12-15 2.32 2.1 2.27 2.1 158500.0 2.1
2020-12-14 2.36 2.27 2.27 2.28 53800.0 2.28
2020-12-11 2.42 2.25 2.39 2.26 78300.0 2.26
2020-12-10 2.48 2.25 2.25 2.36 158500.0 2.36
2020-12-09 2.61 2.25 2.55 2.28 211300.0 2.28
2020-12-08 2.63 2.41 2.41 2.53 348900.0 2.53
2020-12-07 2.58 2.34 2.58 2.47 217800.0 2.47
2020-12-04 3.02 2.39 2.43 2.6 841800.0 2.6
2020-12-03 2.35 2.06 2.06 2.28 256700.0 2.28
2020-12-02 2.2 2.01 2.1 2.03 58400.0 2.03
2020-12-01 2.27 2.05 2.27 2.07 75700.0 2.07
2020-11-30 2.32 2.18 2.32 2.28 54200.0 2.28
2020-11-27 2.27 2.21 2.24 2.26 20800.0 2.26
2020-11-25 2.3 2.2 2.3 2.24 62500.0 2.24
2020-11-24 2.45 2.18 2.31 2.22 355900.0 2.22
2020-11-23 2.23 2.09 2.1 2.2 79000.0 2.2
2020-11-20 2.16 2.04 2.14 2.1 88500.0 2.1
2020-11-19 2.23 2.11 2.15 2.14 82800.0 2.14
2020-11-18 2.52 2.1 2.3 2.21 469100.0 2.21
2020-11-17 2.19 2.05 2.1 2.11 128700.0 2.11
2020-11-16 2.3 2.0 2.05 2.07 389000.0 2.07
2020-11-13 2.33 1.88 2.03 2.01 600900.0 2.01
2020-11-12 1.97 1.88 1.93 1.95 67200.0 1.95
2020-11-11 2.07 1.85 1.97 1.97 114200.0 1.97
2020-11-10 2.52 1.89 2.49 2.06 507800.0 2.06
2020-11-09 3.58 1.8 1.91 2.55 1938200.0 2.55
2020-11-06 1.89 1.72 1.76 1.78 73000.0 1.78
2020-11-05 1.8 1.66 1.66 1.67 71500.0 1.67
2020-11-04 1.91 1.68 1.85 1.68 105800.0 1.68
2020-11-03 1.95 1.81 1.85 1.86 58400.0 1.86
2020-11-02 1.98 1.85 1.89 1.89 67300.0 1.89
2020-10-30 2.29 1.91 2.2 1.93 102900.0 1.93
2020-10-29 2.3 2.12 2.16 2.29 79600.0 2.29
2020-10-28 2.65 2.07 2.5 2.17 243000.0 2.17
2020-10-27 2.47 2.4 2.45 2.46 72400.0 2.46
2020-10-26 2.5 2.4 2.43 2.47 80600.0 2.47
2020-10-23 2.64 2.46 2.56 2.52 159600.0 2.52
2020-10-22 3.19 2.54 3.19 2.67 529600.0 2.67
2020-10-21 2.96 2.09 2.17 2.81 960800.0 2.81
2020-10-20 2.37 2.06 2.33 2.3 471400.0 2.3
2020-10-19 2.55 2.12 2.28 2.22 749900.0 2.22
2020-10-16 2.74 2.33 2.61 2.41 1277800.0 2.41
2020-10-15 3.44 2.19 2.19 2.88 6557200.0 2.88
2020-10-14 6.13 1.99 2.02 2.85 137500500.0 2.85
2020-10-13 1.16 1.13 1.13 1.16 768800.0 1.16
2020-10-12 1.19 1.14 1.15 1.17 5800.0 1.17
2020-10-09 1.2 1.13 1.19 1.18 15500.0 1.18
2020-10-08 1.17 1.13 1.17 1.14 7800.0 1.14
2020-10-07 1.18 1.15 1.18 1.16 5900.0 1.16
2020-10-06 1.2 1.15 1.19 1.15 3400.0 1.15
2020-10-05 1.21 1.18 1.21 1.18 5700.0 1.18
2020-10-02 1.25 1.22 1.23 1.22 5300.0 1.22
2020-10-01 1.24 1.2 1.24 1.2 17300.0 1.2
2020-09-30 1.25 1.12 1.12 1.25 5700.0 1.25
2020-09-29 1.22 1.07 1.22 1.16 7800.0 1.16
2020-09-28 1.25 1.07 1.07 1.18 28400.0 1.18
2020-09-25 1.11 1.03 1.05 1.04 13000.0 1.04
2020-09-24 1.07 1.03 1.07 1.03 18500.0 1.03
2020-09-23 1.14 1.04 1.1 1.07 21900.0 1.07
2020-09-22 1.24 1.12 1.24 1.14 38800.0 1.14
2020-09-21 1.28 1.22 1.28 1.23 16400.0 1.23
2020-09-18 1.33 1.24 1.27 1.24 3000.0 1.24
2020-09-17 1.33 1.28 1.33 1.32 4900.0 1.32
2020-09-16 1.48 1.29 1.4 1.32 28000.0 1.32
2020-09-15 1.35 1.2 1.2 1.28 13900.0 1.28
2020-09-14 1.24 1.12 1.24 1.16 23300.0 1.16
2020-09-11 1.21 1.18 1.21 1.2 13200.0 1.2
2020-09-10 1.24 1.15 1.24 1.19 6100.0 1.19
2020-09-09 1.25 1.21 1.24 1.24 15700.0 1.24
2020-09-08 1.24 1.21 1.24 1.24 13300.0 1.24
2020-09-04 1.27 1.21 1.25 1.25 25400.0 1.25
2020-09-03 1.36 1.22 1.27 1.25 11700.0 1.25
2020-09-02 1.62 1.27 1.41 1.29 51800.0 1.29
2020-09-01 1.42 1.28 1.29 1.29 23600.0 1.29
2020-08-31 1.38 1.3 1.32 1.3 7600.0 1.3
2020-08-28 1.39 1.32 1.39 1.34 2400.0 1.34
2020-08-27 1.45 1.35 1.35 1.36 9500.0 1.36
2020-08-26 1.48 1.3 1.37 1.47 18200.0 1.47
2020-08-25 1.42 1.4 1.4 1.42 2000.0 1.42
2020-08-24 1.5 1.37 1.49 1.44 29700.0 1.44
2020-08-21 1.62 1.47 1.5 1.52 22100.0 1.52
2020-08-20 1.53 1.45 1.5 1.52 12400.0 1.52
2020-08-19 1.51 1.45 1.51 1.48 14700.0 1.48
2020-08-18 1.55 1.51 1.55 1.52 14200.0 1.52
2020-08-17 1.58 1.52 1.58 1.52 21700.0 1.52
2020-08-14 1.55 1.52 1.53 1.52 5500.0 1.52
2020-08-13 1.59 1.53 1.59 1.55 2500.0 1.55
2020-08-12 1.61 1.52 1.61 1.55 14800.0 1.55
2020-08-11 1.62 1.52 1.55 1.59 24000.0 1.59
2020-08-10 1.64 1.52 1.64 1.6 27000.0 1.6
2020-08-07 1.69 1.57 1.66 1.65 9100.0 1.65
2020-08-06 1.69 1.55 1.66 1.59 19500.0 1.59
2020-08-05 1.7 1.61 1.61 1.65 14500.0 1.65
2020-08-04 1.71 1.59 1.66 1.6 11800.0 1.6
2020-08-03 1.69 1.65 1.67 1.66 9200.0 1.66
2020-07-31 1.85 1.71 1.84 1.72 7600.0 1.72
2020-07-30 1.8 1.71 1.8 1.79 13800.0 1.79
2020-07-29 1.82 1.74 1.74 1.8 2900.0 1.8
2020-07-28 1.81 1.71 1.72 1.74 4500.0 1.74
2020-07-27 1.74 1.71 1.72 1.72 5900.0 1.72
2020-07-24 1.85 1.65 1.75 1.65 5400.0 1.65
2020-07-23 1.75 1.72 1.75 1.75 3800.0 1.75
2020-07-22 1.86 1.75 1.75 1.79 5400.0 1.79
2020-07-21 1.93 1.72 1.75 1.79 3900.0 1.79
2020-07-20 1.86 1.72 1.75 1.83 6100.0 1.83
2020-07-17 1.87 1.78 1.84 1.81 4600.0 1.81
2020-07-16 1.89 1.74 1.75 1.78 5400.0 1.78
2020-07-15 1.87 1.71 1.71 1.76 8700.0 1.76
2020-07-14 1.8 1.66 1.66 1.8 9600.0 1.8
2020-07-13 1.9 1.65 1.65 1.75 15100.0 1.75
2020-07-10 1.88 1.72 1.83 1.76 10000.0 1.76
2020-07-09 1.88 1.65 1.76 1.83 14800.0 1.83
2020-07-08 1.81 1.62 1.81 1.76 6000.0 1.76
2020-07-07 1.91 1.76 1.91 1.83 3900.0 1.83
2020-07-06 1.93 1.83 1.83 1.86 4100.0 1.86
2020-07-02 2.1 1.82 1.86 1.83 20900.0 1.83
2020-07-01 1.88 1.71 1.83 1.85 20600.0 1.85
2020-06-30 1.95 1.62 1.86 1.83 24700.0 1.83
2020-06-29 2.13 1.91 2.05 1.91 20900.0 1.91
2020-06-26 2.28 2.11 2.28 2.17 3300.0 2.17
2020-06-25 2.33 1.99 1.99 2.28 9600.0 2.28
2020-06-24 2.35 2.28 2.34 2.3 2100.0 2.3
2020-06-23 2.55 2.14 2.14 2.43 19400.0 2.43
2020-06-22 2.66 2.2 2.66 2.22 18100.0 2.22
2020-06-19 2.7 2.5 2.55 2.5 25000.0 2.5
2020-06-18 2.73 2.38 2.38 2.7 23900.0 2.7
2020-06-17 2.38 2.27 2.3 2.34 7000.0 2.34
2020-06-16 2.86 2.22 2.28 2.26 17400.0 2.26
2020-06-15 2.25 2.11 2.11 2.23 8000.0 2.23
2020-06-12 2.2 2.11 2.2 2.11 8100.0 2.11
2020-06-11 2.24 2.03 2.24 2.1 27700.0 2.1
2020-06-10 2.52 2.1 2.15 2.21 16600.0 2.21
2020-06-09 2.52 2.13 2.26 2.13 30600.0 2.13
2020-06-08 2.29 2.05 2.21 2.14 32700.0 2.14
2020-06-05 2.01 1.81 1.86 2.0 27300.0 2.0
2020-06-04 1.89 1.72 1.77 1.86 18800.0 1.86
2020-06-03 1.88 1.74 1.75 1.88 14900.0 1.88
2020-06-02 1.85 1.75 1.85 1.77 10600.0 1.77
2020-06-01 1.85 1.8 1.85 1.8 2800.0 1.8
2020-05-29 1.84 1.71 1.75 1.84 7200.0 1.84
2020-05-28 1.9 1.72 1.84 1.75 11800.0 1.75
2020-05-27 1.86 1.57 1.72 1.76 11200.0 1.76
2020-05-26 1.84 1.7 1.7 1.75 16500.0 1.75
2020-05-22 1.74 1.68 1.74 1.72 4900.0 1.72
2020-05-21 1.9 1.65 1.79 1.73 13500.0 1.73
2020-05-20 2.13 1.73 1.82 1.89 18800.0 1.89
2020-05-19 2.26 1.52 1.73 1.79 15400.0 1.79
2020-05-18 1.82 1.51 1.81 1.74 13500.0 1.74
2020-05-15 1.78 1.66 1.74 1.69 3400.0 1.69
2020-05-14 1.7 1.5 1.68 1.69 16600.0 1.69
2020-05-13 1.7 1.63 1.68 1.7 2900.0 1.7
2020-05-12 1.84 1.64 1.66 1.7 14700.0 1.7
2020-05-11 1.85 1.71 1.82 1.71 6900.0 1.71
2020-05-08 1.86 1.74 1.74 1.82 6100.0 1.82
2020-05-07 1.8 1.69 1.73 1.8 10200.0 1.8
2020-05-06 1.73 1.55 1.65 1.7 32300.0 1.7
2020-05-05 1.76 1.55 1.7 1.6 22700.0 1.6
2020-05-04 1.75 1.72 1.75 1.73 6500.0 1.73
2020-05-01 1.8 1.71 1.79 1.71 4600.0 1.71
2020-04-30 1.83 1.76 1.78 1.8 7200.0 1.8
2020-04-29 1.95 1.7 1.7 1.7 21100.0 1.7
2020-04-28 1.81 1.5 1.81 1.7 21000.0 1.7
2020-04-27 1.74 1.52 1.58 1.72 63200.0 1.72
2020-04-24 1.6 1.41 1.6 1.51 13800.0 1.51
2020-04-23 1.65 1.52 1.55 1.55 10500.0 1.55
2020-04-22 1.55 1.43 1.5 1.51 8500.0 1.51
2020-04-21 1.52 1.46 1.47 1.51 10900.0 1.51
2020-04-20 1.58 1.4 1.49 1.47 26300.0 1.47
2020-04-17 1.6 1.4 1.6 1.4 13100.0 1.4
2020-04-16 1.64 1.47 1.49 1.48 8700.0 1.48
2020-04-15 1.64 1.49 1.64 1.49 19800.0 1.49
2020-04-14 1.69 1.43 1.69 1.45 14100.0 1.45
2020-04-13 1.78 1.66 1.75 1.69 12300.0 1.69
2020-04-09 1.86 1.54 1.7 1.59 9200.0 1.59
2020-04-08 1.67 1.38 1.52 1.6 22800.0 1.6
2020-04-07 1.47 1.4 1.4 1.44 8300.0 1.44
2020-04-06 1.59 1.28 1.5 1.4 12400.0 1.4
2020-04-03 1.54 1.28 1.54 1.28 11800.0 1.28
2020-04-02 1.79 1.35 1.53 1.35 19700.0 1.35
2020-04-01 1.86 1.71 1.75 1.71 2700.0 1.71
2020-03-31 1.83 1.7 1.8 1.7 11800.0 1.7
2020-03-30 2.06 1.6 1.89 1.7 20200.0 1.7
2020-03-27 1.93 1.71 1.9 1.77 20900.0 1.77
2020-03-26 2.56 1.72 1.83 1.83 29900.0 1.83
2020-03-25 2.33 1.7 1.87 1.82 30400.0 1.82
2020-03-24 1.9 1.68 1.68 1.7 3900.0 1.7
2020-03-23 1.72 1.52 1.62 1.64 14200.0 1.64
2020-03-20 1.89 1.52 1.68 1.71 33100.0 1.71
2020-03-19 1.9 1.5 1.8 1.5 28500.0 1.5
2020-03-18 1.9 1.65 1.89 1.76 15700.0 1.76
2020-03-17 1.95 1.89 1.91 1.95 22000.0 1.95
2020-03-16 2.1 1.67 1.85 1.91 27700.0 1.91
2020-03-13 1.95 1.72 1.95 1.79 20900.0 1.79
2020-03-12 2.37 1.37 2.37 1.8 23100.0 1.8
2020-03-11 2.45 2.01 2.45 2.3 22500.0 2.3
2020-03-10 2.79 2.43 2.43 2.48 16300.0 2.48
2020-03-09 2.86 2.17 2.57 2.5 20300.0 2.5
2020-03-06 2.94 2.56 2.94 2.56 27800.0 2.56
2020-03-05 2.84 2.63 2.8 2.79 12400.0 2.79
2020-03-04 3.11 2.75 3.0 2.79 12000.0 2.79
2020-03-03 3.09 2.87 2.87 3.05 23900.0 3.05
2020-03-02 3.15 2.77 2.77 2.85 27300.0 2.85
2020-02-28 2.9 2.56 2.85 2.75 43600.0 2.75
2020-02-27 3.62 2.54 3.54 2.92 144400.0 2.92
2020-02-26 3.75 3.5 3.75 3.66 11600.0 3.66
2020-02-25 3.86 3.6 3.61 3.86 6900.0 3.86
2020-02-24 3.67 3.54 3.65 3.65 23800.0 3.65
2020-02-21 3.83 3.6 3.62 3.63 7900.0 3.63
2020-02-20 3.63 3.59 3.63 3.59 5200.0 3.59
2020-02-19 3.64 3.55 3.59 3.58 27000.0 3.58
2020-02-18 3.58 3.4 3.48 3.5 8000.0 3.5