NasdaqCM - Delayed Quote
USD
Medalist Diversified, Inc. (MDRR)
11.74
+1.23
(+11.70%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.78
11.75
9.78
11.74
11.74
10,200
Oct 29, 2026
10.51
10.51
10.51
10.51
10.51
-
Oct 28, 2026
9.66
11.29
9.66
10.51
10.51
4,600
Oct 27, 2026
9.46
11.45
9.46
10.11
10.11
8,600
Oct 26, 2026
10.18
10.46
9.50
9.65
9.65
12,100
Oct 23, 2026
10.31
10.31
9.46
9.46
9.46
4,500
Oct 22, 2026
11.49
11.49
10.20
11.33
11.33
3,300
Oct 21, 2026
10.30
11.89
10.30
11.11
11.11
7,300
Oct 20, 2026
10.70
10.70
10.70
10.70
10.70
-
Oct 19, 2026
10.70
10.70
10.70
10.70
10.70
300
Oct 16, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
10.47
10.47
10.47
10.47
10.47
200
Oct 15, 2026
10.51
10.51
10.51
10.51
10.44
-
Oct 14, 2026
10.51
10.51
10.51
10.51
10.44
-
Oct 13, 2026
10.51
10.51
10.51
10.51
10.44
-
Oct 12, 2026
10.51
10.51
10.51
10.51
10.44
-
Oct 9, 2026
10.51
10.51
10.51
10.51
10.44
-
Oct 8, 2026
10.51
10.51
10.51
10.51
10.44
300
Oct 7, 2026
10.08
10.08
10.08
10.08
10.01
-
Oct 6, 2026
10.08
10.08
10.08
10.08
10.01
-
Oct 5, 2026
10.01
10.51
10.01
10.08
10.01
700
Oct 2, 2026
10.13
10.41
10.13
10.41
10.34
1,200
Oct 1, 2026
10.28
10.28
10.28
10.28
10.21
800
Sep 30, 2026
10.85
10.99
9.55
10.00
9.94
6,400
Sep 29, 2026
11.00
11.00
11.00
11.00
10.93
800
Sep 28, 2026
11.02
11.02
11.02
11.02
10.95
300
Sep 25, 2026
11.86
11.86
11.86
11.86
11.78
-
Sep 24, 2026
11.86
11.86
11.86
11.86
11.78
-
Sep 23, 2026
11.01
11.98
11.01
11.86
11.78
2,200
Sep 22, 2026
11.14
11.14
10.67
10.67
10.60
1,600
Sep 21, 2026
11.33
11.33
11.33
11.33
11.26
-
Sep 18, 2026
11.62
11.68
11.33
11.33
11.26
5,800
Sep 17, 2026
12.10
12.69
11.62
11.71
11.63
44,000
Sep 16, 2026
11.62
11.62
11.62
11.62
11.54
-
Sep 15, 2026
11.62
11.62
11.62
11.62
11.54
-
Sep 14, 2026
11.68
12.48
11.35
11.62
11.54
10,800
Sep 11, 2026
11.99
11.99
11.99
11.99
11.91
-
Sep 10, 2026
11.99
11.99
11.99
11.99
11.91
500
Sep 9, 2026
13.01
13.01
13.01
13.01
12.92
600
Sep 8, 2026
12.19
12.70
11.60
12.20
12.12
27,500
Sep 4, 2026
12.10
12.10
12.10
12.10
12.02
200
Sep 3, 2026
12.10
12.10
12.10
12.10
12.02
400
Sep 2, 2026
12.20
12.20
12.20
12.20
12.12
-
Sep 1, 2026
12.10
12.20
12.02
12.20
12.12
1,400
Aug 31, 2026
12.20
12.20
12.00
12.10
12.03
800
Aug 28, 2026
12.00
12.00
12.00
12.00
11.92
-
Aug 27, 2026
12.00
12.00
12.00
12.00
11.92
500
Aug 26, 2026
11.58
12.19
11.58
12.19
12.11
700
Aug 25, 2026
11.35
11.35
11.35
11.35
11.28
-
Aug 24, 2026
11.35
11.35
11.35
11.35
11.28
-
Aug 21, 2026
11.35
11.35
11.35
11.35
11.28
-
Aug 20, 2026
11.35
11.35
11.35
11.35
11.28
-
Aug 19, 2026
11.35
11.35
11.35
11.35
11.28
-
Aug 18, 2026
11.35
11.35
11.35
11.35
11.28
300
Aug 17, 2026
11.19
11.74
11.19
11.74
11.66
3,100
Aug 14, 2026
11.46
11.46
11.46
11.46
11.38
-
Aug 13, 2026
11.46
11.46
11.46
11.46
11.38
200
Aug 12, 2026
12.17
12.17
12.17
12.17
12.09
-
Aug 11, 2026
12.17
12.17
12.17
12.17
12.09
-
Aug 10, 2026
12.17
12.17
12.17
12.17
12.09
-
Aug 7, 2026
12.17
12.17
12.17
12.17
12.09
-
Aug 6, 2026
12.17
12.17
12.17
12.17
12.09
-
Aug 5, 2026
11.60
12.66
11.50
12.17
12.09
111,800
Aug 4, 2026
11.40
11.40
11.38
11.38
11.31
1,100
Aug 3, 2026
11.47
11.73
11.40
11.73
11.66
1,600
Jul 31, 2026
11.45
11.45
11.40
11.40
11.33
1,200
Jul 30, 2026
11.41
11.41
11.35
11.37
11.30
1,900
Jul 29, 2026
11.72
11.72
11.72
11.72
11.64
1,900
Jul 28, 2026
11.30
11.30
11.30
11.30
11.23
-
Jul 27, 2026
11.30
11.30
11.30
11.30
11.23
300
Jul 24, 2026
11.14
11.22
11.14
11.14
11.07
1,700
Jul 23, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
11.31
11.31
11.31
11.31
11.24
900
Jul 22, 2026
11.68
11.68
11.68
11.68
11.54
1,300
Jul 21, 2026
11.21
11.60
11.21
11.60
11.46
1,100
Jul 20, 2026
12.00
12.00
11.60
11.60
11.46
2,400
Jul 17, 2026
11.60
11.60
11.60
11.60
11.46
-
Jul 16, 2026
12.00
12.00
11.60
11.60
11.46
1,000
Jul 15, 2026
11.95
12.00
11.95
12.00
11.85
2,400
Jul 14, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 13, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 10, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 9, 2026
11.25
11.25
11.21
11.21
11.07
1,300
Jul 8, 2026
11.23
11.23
11.23
11.23
11.09
-
Jul 7, 2026
11.23
11.23
11.23
11.23
11.09
-
Jul 6, 2026
11.23
11.23
11.23
11.23
11.09
800
Jul 2, 2026
11.52
11.52
11.52
11.52
11.38
600
Jul 1, 2026
11.51
11.64
11.50
11.52
11.38
6,300
Jun 30, 2026
11.50
12.34
11.21
11.65
11.51
21,100
Jun 29, 2026
11.22
11.22
11.22
11.22
11.08
-
Jun 26, 2026
11.21
11.22
11.21
11.22
11.08
1,200
Jun 25, 2026
11.35
11.35
11.35
11.35
11.21
-
Jun 24, 2026
11.35
11.35
11.35
11.35
11.21
900
Jun 23, 2026
11.16
11.16
11.16
11.16
11.02
-
Jun 22, 2026
11.16
11.16
11.16
11.16
11.02
5,200
Jun 18, 2026
11.30
11.70
11.30
11.70
11.56
10,900
Jun 17, 2026
11.26
11.26
11.26
11.26
11.12
1,700
Jun 16, 2026
10.65
11.13
10.65
11.02
10.88
4,800
Jun 15, 2026
11.36
11.36
10.90
10.90
10.77
2,000
Jun 12, 2026
11.88
11.88
11.36
11.36
11.22
19,200
Jun 11, 2026
12.51
12.51
11.35
11.35
11.21
3,700
Jun 10, 2026
11.35
11.35
11.35
11.35
11.21
-
Jun 9, 2026
11.35
11.35
11.35
11.35
11.21
300
Jun 8, 2026
11.74
11.74
11.50
11.70
11.56
2,300
Jun 5, 2026
11.80
11.80
11.80
11.80
11.66
200
Jun 4, 2026
11.67
11.67
11.46
11.46
11.32
1,200
Jun 3, 2026
10.96
10.96
10.96
10.96
10.83
500
Jun 2, 2026
11.23
12.00
11.23
12.00
11.85
1,800
Jun 1, 2026
11.73
12.08
11.73
12.08
11.93
2,500
May 29, 2026
11.05
11.05
10.90
10.90
10.77
2,100
May 28, 2026
11.53
11.60
11.32
11.55
11.41
3,700
May 27, 2026
11.01
11.51
11.01
11.27
11.13
5,800
May 26, 2026
10.45
11.00
10.45
11.00
10.87
800
May 22, 2026
11.25
11.25
9.47
10.21
10.08
7,400
May 21, 2026
11.25
11.25
11.25
11.25
11.11
-
May 20, 2026
11.25
11.25
11.25
11.25
11.11
-
May 19, 2026
11.25
11.25
11.25
11.25
11.11
500
May 18, 2026
11.15
11.15
11.15
11.15
11.01
-
May 15, 2026
11.15
11.15
11.15
11.15
11.01
2,700
May 14, 2026
11.15
11.15
11.15
11.15
11.01
-
May 13, 2026
11.15
11.15
11.15
11.15
11.01
-
May 12, 2026
11.15
11.15
11.15
11.15
11.01
-
May 11, 2026
11.20
11.20
11.15
11.15
11.01
2,400
May 8, 2026
11.15
11.15
11.15
11.15
11.01
-
May 7, 2026
11.15
11.15
11.15
11.15
11.01
1,000
May 6, 2026
11.56
11.57
11.56
11.56
11.42
2,000
May 5, 2026
11.78
11.78
11.78
11.78
11.64
-
May 4, 2026
11.45
11.80
11.15
11.78
11.64
1,600
May 1, 2026
11.41
11.41
11.41
11.41
11.27
500
Apr 30, 2026
11.14
11.14
11.14
11.14
11.00
400
Apr 29, 2026
11.13
11.13
11.13
11.13
10.99
400
Apr 28, 2026
11.13
11.30
11.13
11.30
11.16
1,200
Apr 27, 2026
11.20
11.20
11.20
11.20
11.06
2,900
Apr 24, 2026
11.21
11.21
11.20
11.20
11.06
3,100
Apr 23, 2026
11.21
11.21
11.21
11.21
11.07
-
Apr 22, 2026
11.21
11.21
11.21
11.21
11.07
300
Apr 21, 2026
11.25
11.25
11.21
11.21
11.07
1,700
Apr 20, 2026
11.35
11.36
11.35
11.35
11.21
1,800
Apr 17, 2026
11.89
11.89
11.89
11.89
11.74
100
Apr 16, 2026
11.25
11.36
11.25
11.36
11.22
700
Apr 15, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
11.31
11.31
11.31
11.31
11.17
-
Apr 14, 2026
11.75
11.75
11.31
11.31
11.10
1,000
Apr 13, 2026
11.31
11.31
11.31
11.31
11.10
-
Apr 10, 2026
11.31
11.31
11.31
11.31
11.10
-
Apr 9, 2026
11.31
11.31
11.31
11.31
11.10
-
Apr 8, 2026
11.57
11.68
11.31
11.31
11.10
5,200
Apr 7, 2026
11.32
11.32
11.32
11.32
11.11
300
Apr 6, 2026
11.26
11.39
11.26
11.39
11.18
5,900
Apr 2, 2026
11.30
11.30
11.30
11.30
11.09
-
Apr 1, 2026
11.30
11.30
11.30
11.30
11.09
1,400
Mar 31, 2026
11.42
11.42
11.30
11.30
11.09
2,400
Mar 30, 2026
11.41
11.41
11.41
11.41
11.21
-
Mar 27, 2026
11.41
11.41
11.41
11.41
11.21
-
Mar 26, 2026
11.41
11.41
11.41
11.41
11.21
-
Mar 25, 2026
11.41
11.41
11.41
11.41
11.21
-
Mar 24, 2026
11.33
11.41
11.33
11.41
11.21
1,700
Mar 23, 2026
11.20
11.20
11.20
11.20
11.00
-
Mar 20, 2026
11.45
11.45
11.20
11.20
11.00
3,200
Mar 19, 2026
11.56
11.56
11.56
11.56
11.35
-
Mar 18, 2026
11.56
11.56
11.56
11.56
11.35
-
Mar 17, 2026
11.35
11.56
11.28
11.56
11.35
3,200
Mar 16, 2026
12.09
12.09
11.38
11.38
11.17
2,500
Mar 13, 2026
11.88
12.30
11.20
11.60
11.39
5,000
Mar 12, 2026
11.20
11.20
11.20
11.20
11.00
-
Mar 11, 2026
11.20
11.20
11.20
11.20
11.00
-
Mar 10, 2026
11.20
11.20
11.20
11.20
11.00
500
Mar 9, 2026
11.20
11.24
11.20
11.24
11.04
700
Mar 6, 2026
11.40
11.41
11.20
11.41
11.21
4,400
Mar 5, 2026
11.60
11.60
11.40
11.40
11.19
1,100
Mar 4, 2026
11.55
11.55
11.55
11.55
11.34
500
Mar 3, 2026
12.05
12.05
11.20
11.63
11.41
1,100
Mar 2, 2026
11.55
11.55
11.55
11.55
11.34
-
Feb 27, 2026
11.23
11.55
11.23
11.55
11.34
1,100
Feb 26, 2026
11.55
11.55
11.04
11.20
11.00
11,200
Feb 25, 2026
11.73
11.73
11.55
11.55
11.34
9,900
Feb 24, 2026
11.75
11.82
11.55
11.70
11.49
11,000
Feb 23, 2026
12.00
12.00
12.00
12.00
11.78
400
Feb 20, 2026
11.76
11.76
11.76
11.76
11.54
200
Feb 19, 2026
12.21
12.21
12.21
12.21
11.99
-
Feb 18, 2026
12.21
12.21
12.21
12.21
11.99
400
Feb 17, 2026
12.23
12.23
11.51
11.80
11.59
6,600
Feb 13, 2026
12.00
12.00
12.00
12.00
11.78
1,300
Feb 12, 2026
12.10
12.47
12.09
12.40
12.17
1,500
Feb 11, 2026
11.08
11.08
11.03
11.03
10.83
1,000
Feb 10, 2026
11.07
11.21
11.07
11.21
11.01
500
Feb 9, 2026
11.01
11.82
11.01
11.82
11.60
8,900
Feb 6, 2026
11.70
11.70
11.01
11.25
11.05
2,200
Feb 5, 2026
11.73
11.73
11.70
11.70
11.49
2,400
Feb 4, 2026
11.78
11.94
11.73
11.73
11.52
1,600
Feb 3, 2026
11.73
11.73
11.73
11.73
11.52
800
Feb 2, 2026
12.00
12.00
11.73
11.73
11.52
1,400
Jan 30, 2026
12.20
12.20
12.20
12.20
11.98
200
Jan 29, 2026
12.12
12.12
12.12
12.12
11.90
-
Jan 28, 2026
12.12
12.12
12.12
12.12
11.90
300
Jan 27, 2026
12.13
12.14
12.12
12.12
11.90
2,000
Jan 26, 2026
12.08
12.08
12.08
12.08
11.86
600
Jan 23, 2026
12.49
12.49
12.00
12.00
11.78
1,200
Jan 22, 2026
12.50
12.50
12.50
12.50
12.27
500
Jan 21, 2026
12.10
12.10
12.10
12.10
11.88
-
Jan 20, 2026
12.10
12.10
12.10
12.10
11.88
-
Jan 16, 2026
12.10
12.10
12.10
12.10
11.88
300
Jan 15, 2026
12.24
12.66
12.23
12.66
12.43
4,100
Jan 14, 2026
12.50
12.99
12.50
12.96
12.72
1,800
Jan 13, 2026
12.42
14.10
12.00
13.04
12.80
25,600
Jan 12, 2026
12.25
12.25
12.25
12.25
12.03
600
Jan 9, 2026
12.41
12.59
12.03
12.25
12.03
9,400
Jan 8, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
12.13
12.13
12.12
12.13
11.91
2,500
Jan 7, 2026
12.32
12.50
12.32
12.50
12.21
800
Jan 6, 2026
12.38
12.38
12.32
12.32
12.03
500
Jan 5, 2026
12.80
12.80
12.10
12.29
12.00
900
Jan 2, 2026
12.40
12.40
12.40
12.40
12.11
900
Dec 31, 2025
12.51
12.51
12.10
12.30
12.01
1,700
Dec 30, 2025
12.30
12.84
12.30
12.49
12.20
2,300
Dec 29, 2025
12.23
12.90
12.23
12.48
12.18
4,900
Dec 26, 2025
12.17
12.70
12.00
12.01
11.73
3,400
Dec 24, 2025
11.80
11.80
11.80
11.80
11.52
-
Dec 23, 2025
11.80
11.80
11.80
11.80
11.52
2,900
Dec 22, 2025
12.50
12.50
11.80
11.80
11.52
3,100
Dec 19, 2025
12.66
13.24
12.66
13.00
12.69
12,700
Dec 18, 2025
12.97
12.97
12.97
12.97
12.66
300
Dec 17, 2025
12.76
12.76
12.76
12.76
12.46
800
Dec 16, 2025
13.25
13.25
12.75
13.00
12.69
2,900
Dec 15, 2025
13.71
13.71
13.10
13.10
12.79
1,600
Dec 12, 2025
13.25
13.55
12.71
13.50
13.18
6,900
Dec 11, 2025
13.30
13.30
13.03
13.03
12.72
2,400
Dec 10, 2025
13.00
13.62
12.66
13.20
12.89
26,600
Dec 9, 2025
13.05
13.05
13.05
13.05
12.74
700
Dec 8, 2025
13.70
13.70
13.50
13.50
13.18
2,600
Dec 5, 2025
13.41
14.52
12.80
13.10
12.79
14,800
Dec 4, 2025
13.43
13.43
13.43
13.43
13.11
-
Dec 3, 2025
13.43
13.43
13.43
13.43
13.11
300
Dec 2, 2025
13.26
13.26
13.26
13.26
12.95
-
Dec 1, 2025
13.26
13.26
13.26
13.26
12.95
300
Nov 28, 2025
13.58
13.58
13.58
13.58
13.26
200
Nov 26, 2025
13.98
13.98
13.98
13.98
13.65
300
Nov 25, 2025
13.36
13.36
13.36
13.36
13.05
-
Nov 24, 2025
13.50
13.70
13.15
13.36
13.05
4,400
Nov 21, 2025
13.55
13.55
13.55
13.55
13.23
-
Nov 20, 2025
14.07
14.07
13.50
13.55
13.23
1,300
Nov 19, 2025
13.15
13.15
13.15
13.15
12.84
-
Nov 18, 2025
13.15
13.15
13.15
13.15
12.84
200
Nov 17, 2025
14.22
14.22
14.22
14.22
13.89
600
Nov 14, 2025
13.49
13.49
13.49
13.49
13.17
-
Nov 13, 2025
13.49
13.49
13.49
13.49
13.17
-
Nov 12, 2025
13.00
13.70
13.00
13.49
13.17
9,700
Nov 11, 2025
12.50
12.50
12.50
12.50
12.21
-
Nov 10, 2025
13.00
13.00
12.17
12.50
12.21
700
Nov 7, 2025
13.00
13.00
13.00
13.00
12.69
-
Nov 6, 2025
12.98
13.01
12.60
13.00
12.69
800
Nov 5, 2025
13.01
13.01
13.01
13.01
12.70
-
Nov 4, 2025
13.15
13.15
13.01
13.01
12.70
3,800
Nov 3, 2025
13.38
13.45
13.38
13.44
13.12
900
Oct 31, 2025
13.35
13.35
13.35
13.35
13.04
-
