U.S. markets closed
F S&P 500
5,316.75 -8.00 (-0.15%) F Dow Jones
38,871.00 -73.00 (-0.19%) F Nasdaq
18,919.50 -21.00 (-0.11%) E-mini Russell 2000 Index Futur
2,067.50 -5.70 (-0.27%) Petróleo
80.16 +0.33 (+0.41%) Oro
2,358.80 +2.30 (+0.10%)
Medalist Diversified REIT, Inc. (MDRR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,082 |
| 24 may 2024 | 5.80 | 5.90 | 5.80 | 5.88 | 5.88 | 19,800 |
| 23 may 2024 | 5.71 | 5.80 | 5.45 | 5.80 | 5.80 | 14,400 |
| 22 may 2024 | 5.62 | 5.88 | 5.55 | 5.79 | 5.79 | 12,200 |
| 21 may 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2,200 |
| 20 may 2024 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 3,000 |
| 17 may 2024 | 5.63 | 5.69 | 5.53 | 5.53 | 5.53 | 50,800 |
| 16 may 2024 | 5.59 | 5.59 | 5.45 | 5.45 | 5.45 | 4,000 |
| 15 may 2024 | 5.60 | 5.61 | 5.53 | 5.59 | 5.59 | 3,700 |
| 14 may 2024 | 5.47 | 5.60 | 5.47 | 5.60 | 5.60 | 2,600 |
| 13 may 2024 | 5.45 | 5.57 | 5.45 | 5.54 | 5.54 | 2,800 |
| 10 may 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | 3,100 |
| 09 may 2024 | 5.58 | 5.60 | 5.49 | 5.60 | 5.60 | 4,100 |
| 08 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 700 |
| 07 may 2024 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | 4,200 |
| 06 may 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 5,600 |
| 03 may 2024 | 5.65 | 5.65 | 5.52 | 5.54 | 5.54 | 1,000 |
| 02 may 2024 | 5.46 | 5.51 | 5.45 | 5.51 | 5.51 | 1,600 |
| 01 may 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 4,200 |
| 30 abr 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 600 |
| 29 abr 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 1,300 |
| 26 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 25 abr 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 500 |
| 24 abr 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | 1,900 |
| 23 abr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,900 |
| 22 abr 2024 | 5.52 | 5.52 | 5.47 | 5.50 | 5.50 | 21,000 |
| 19 abr 2024 | 5.45 | 5.68 | 5.45 | 5.68 | 5.68 | 1,300 |
| 19 abr 2024 | 0.02 Dividendo | |||||
| 18 abr 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.45 | 800 |
| 17 abr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.58 | 2,400 |
| 16 abr 2024 | 5.85 | 5.85 | 5.45 | 5.45 | 5.43 | 6,800 |
| 15 abr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | 2,300 |
| 12 abr 2024 | 5.51 | 5.51 | 5.45 | 5.49 | 5.47 | 2,100 |
| 11 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 400 |
| 10 abr 2024 | 5.65 | 6.00 | 5.65 | 5.67 | 5.65 | 2,400 |
| 09 abr 2024 | 5.56 | 5.75 | 5.56 | 5.75 | 5.73 | 17,500 |
| 08 abr 2024 | 5.69 | 5.80 | 5.60 | 5.80 | 5.78 | 24,300 |
| 05 abr 2024 | 5.69 | 5.78 | 5.69 | 5.78 | 5.75 | 500 |
| 04 abr 2024 | 5.75 | 5.83 | 5.74 | 5.78 | 5.76 | 7,200 |
| 03 abr 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.74 | 1,400 |
| 02 abr 2024 | 5.82 | 5.92 | 5.75 | 5.88 | 5.86 | 4,400 |
| 01 abr 2024 | 5.75 | 5.92 | 5.75 | 5.89 | 5.87 | 1,900 |
| 28 mar 2024 | 5.79 | 5.79 | 5.75 | 5.77 | 5.75 | 3,100 |
| 27 mar 2024 | 5.77 | 5.80 | 5.77 | 5.79 | 5.77 | 1,100 |
| 26 mar 2024 | 5.73 | 5.88 | 5.73 | 5.88 | 5.86 | 3,400 |
| 25 mar 2024 | 5.93 | 5.93 | 5.82 | 5.82 | 5.80 | 500 |
| 22 mar 2024 | 6.04 | 6.04 | 5.89 | 5.98 | 5.96 | 2,700 |
| 21 mar 2024 | 5.66 | 6.07 | 5.66 | 6.07 | 6.05 | 3,900 |
| 20 mar 2024 | 5.69 | 5.75 | 5.47 | 5.75 | 5.73 | 16,400 |
| 19 mar 2024 | 5.78 | 5.96 | 5.77 | 5.77 | 5.75 | 3,800 |
| 18 mar 2024 | 6.07 | 6.07 | 5.82 | 5.82 | 5.80 | 10,300 |
| 15 mar 2024 | 5.89 | 6.13 | 5.84 | 6.13 | 6.11 | 10,400 |
| 14 mar 2024 | 5.68 | 6.01 | 5.65 | 6.00 | 5.98 | 15,700 |
| 13 mar 2024 | 5.71 | 5.82 | 5.68 | 5.68 | 5.66 | 16,700 |
| 12 mar 2024 | 5.59 | 5.75 | 5.59 | 5.65 | 5.63 | 40,000 |
| 11 mar 2024 | 5.55 | 5.68 | 5.51 | 5.66 | 5.64 | 37,800 |
| 08 mar 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | 4,100 |
| 07 mar 2024 | 5.55 | 5.57 | 5.50 | 5.57 | 5.55 | 27,700 |
| 06 mar 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.49 | 1,600 |
| 05 mar 2024 | 5.44 | 5.57 | 5.44 | 5.55 | 5.53 | 5,800 |
| 04 mar 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 5.35 | 29,500 |
| 01 mar 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.29 | 10,600 |
| 29 feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,200 |
| 28 feb 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 5.28 | 11,100 |
| 27 feb 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.28 | 2,100 |
| 26 feb 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.29 | 1,800 |
| 23 feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,000 |
| 22 feb 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.29 | 11,600 |
| 21 feb 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 1,300 |
| 20 feb 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.38 | 3,000 |
| 16 feb 2024 | 5.28 | 5.38 | 5.25 | 5.25 | 5.23 | 1,300 |
| 15 feb 2024 | 5.33 | 5.39 | 5.28 | 5.30 | 5.28 | 2,600 |
| 14 feb 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.28 | 10,600 |
| 13 feb 2024 | 5.32 | 5.35 | 5.25 | 5.25 | 5.23 | 700 |
| 12 feb 2024 | 5.40 | 5.40 | 5.30 | 5.37 | 5.35 | 4,000 |
| 09 feb 2024 | 5.55 | 5.60 | 5.25 | 5.37 | 5.35 | 11,200 |
| 08 feb 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.40 | 800 |
| 07 feb 2024 | 5.59 | 5.60 | 5.32 | 5.32 | 5.30 | 2,200 |
| 06 feb 2024 | 5.25 | 5.59 | 5.25 | 5.59 | 5.57 | 9,800 |
| 05 feb 2024 | 5.20 | 5.23 | 5.11 | 5.23 | 5.21 | 6,500 |
| 02 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 01 feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.18 | 3,100 |
| 01 feb 2024 | 0.01 Dividendo | |||||
| 31 ene 2024 | 5.14 | 5.15 | 5.10 | 5.15 | 5.12 | 3,800 |
| 30 ene 2024 | 5.09 | 5.09 | 5.00 | 5.05 | 5.02 | 1,600 |
| 29 ene 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.12 | 6,600 |
| 26 ene 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 4.97 | 800 |
| 25 ene 2024 | 5.02 | 5.05 | 5.01 | 5.05 | 5.02 | 4,000 |
| 24 ene 2024 | 4.94 | 5.05 | 4.92 | 5.05 | 5.02 | 15,300 |
| 23 ene 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.94 | 500 |
| 22 ene 2024 | 4.92 | 5.10 | 4.91 | 5.00 | 4.97 | 8,800 |
| 19 ene 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | 700 |
| 18 ene 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 1,300 |
| 17 ene 2024 | 4.82 | 4.96 | 4.82 | 4.93 | 4.90 | 5,600 |
| 16 ene 2024 | 4.98 | 5.00 | 4.77 | 4.89 | 4.87 | 6,300 |
| 12 ene 2024 | 5.02 | 5.09 | 4.92 | 4.92 | 4.89 | 8,500 |
| 11 ene 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 700 |
| 10 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 3,000 |
| 09 ene 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.07 | 700 |
| 08 ene 2024 | 5.18 | 5.18 | 5.03 | 5.03 | 5.01 | 7,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.