Modiv Industrial, Inc. Class C Common Stock (MDV)

16.09
+0.12 (0.75%)
NYSE · Last Trade: May 3rd, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Modiv Industrial, Inc. Class C Common Stock (MDV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202616.0016.1315.8716.0944,09816.09
4/30/202615.9016.1715.9015.9758,24815.97
4/29/202616.3616.3615.9216.0175,03215.91
4/28/202616.2216.4316.1016.2743,84016.17
4/27/202615.9816.4315.9816.1444,57416.04
4/24/202615.9216.1415.8516.1318,82716.03
4/23/202615.9816.0515.8515.9821,50915.88
4/22/202615.8615.9415.5615.9034,53915.80
4/21/202615.8515.9215.7715.8442,33015.74
4/20/202615.8416.0015.7615.8828,27915.78
4/17/202615.5215.9915.5115.9852,43815.88
4/16/202615.4915.6215.3715.4740,85915.37
4/15/202615.5715.7115.4315.5131,05315.41
4/14/202615.3415.6315.2015.5838,75515.48
4/13/202615.1315.4014.9515.3568,54815.25
4/10/202615.1515.2115.0115.1338,49715.04
4/09/202615.0515.1814.9415.0763,69714.98
4/08/202615.1315.2815.0215.0979,33315.00
4/07/202614.9315.0814.8114.8430,51914.75
4/06/202614.8015.1314.8014.9786,38714.88
4/02/202614.5814.8714.4814.8462,03514.75
4/01/202614.3114.7014.2614.65136,76014.56
3/31/202614.3614.5014.2714.3263,37114.23
3/30/202614.2214.4114.1514.3658,63414.17
3/27/202614.2814.3113.9714.1268,10613.93
3/26/202614.3014.5914.2014.2487,92414.05
3/25/202614.3014.4514.0614.3079,58614.11
3/24/202614.6014.6014.2114.2460,73514.05
3/23/202614.3814.7414.2014.61119,73814.42
3/20/202614.3314.5713.8014.17155,27313.98
3/19/202614.3014.6714.2114.5253,31714.33
3/18/202614.6214.6214.2114.2864,43414.09
3/17/202614.7114.7714.5014.6350,39214.44
3/16/202614.6614.7714.5014.6221,64114.43
3/13/202614.8014.8914.4314.5463,40414.35
3/12/202614.7014.9714.5814.7349,37814.54
3/11/202614.9215.0514.7314.8621,77914.66
3/10/202615.0215.1514.8014.9985,99214.79
3/09/202614.8015.1314.4515.0559,73714.85
3/06/202614.9215.0614.7814.9346,27914.73
3/05/202615.1415.2114.8614.9729,42514.77
3/04/202615.1015.4814.8115.3053,64315.10
3/03/202615.1515.2614.9014.9661,95414.76
3/02/202615.4815.4815.0215.3175,89315.11
2/27/202615.4815.7015.4615.5191,86415.31
2/26/202615.3715.8115.2615.7889,51915.47
2/25/202615.3415.5015.1615.4650,62215.16
2/24/202615.3315.5615.2615.3489,27315.04
2/23/202615.3415.6015.2115.4858,38215.18
2/20/202615.1215.4615.0015.4053,98115.10
2/19/202614.9815.1514.9415.1034,87314.81
2/18/202614.9615.0214.8014.9139,13214.62
2/17/202614.9915.0414.8015.0225,76014.73
2/13/202615.0015.1914.8014.9359,17514.64
2/12/202614.8515.0114.7214.9926,04114.70
2/11/202615.0415.0414.7214.7517,38614.46
2/10/202614.9515.1214.8714.9138,69414.62
2/09/202615.2815.2814.8814.8922,88514.60
2/06/202615.0515.3414.9315.3056,20815.00
2/05/202615.2315.2314.9714.9732,14914.68
2/04/202615.3115.3115.0715.1933,57514.89
2/03/202615.2515.3515.0415.2026,31114.90