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

15.24
+0.14 (0.93%)
NYSE · Last Trade: Jan 22nd, 10:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/22/202615.2515.4415.0915.2428,50915.24
1/21/202614.7015.1014.7015.1029,42715.10
1/20/202614.7514.8914.6514.6731,51314.67
1/16/202614.7614.9114.5514.7235,20214.72
1/15/202614.6314.9214.6014.8331,92714.83
1/14/202614.5614.6614.4914.5514,16314.55
1/13/202614.4114.6014.2514.4933,16914.49
1/12/202614.3014.5514.2514.4637,19414.46
1/09/202614.3114.4714.2114.3323,47214.33
1/08/202614.2214.5014.2214.3536,98114.35
1/07/202614.2214.3314.0414.1828,01714.18
1/06/202614.0814.2814.0714.2255,76314.22
1/05/202614.4514.4714.1114.1442,56414.14
1/02/202614.4614.5014.2014.4154,81214.41
12/31/202514.4614.5114.2214.3932,38614.39
12/30/202514.5014.6614.5014.5325,22214.43
12/29/202514.7914.7914.5114.5725,44114.47
12/26/202514.5114.7814.3114.7730,31814.67
12/24/202514.4514.6414.4014.4513,52514.35
12/23/202514.4014.4914.2314.3328,46714.23
12/22/202514.8114.8114.4014.4333,50314.33
12/19/202514.7114.7914.5614.7887,52814.68
12/18/202514.9115.0414.7614.7644,99314.66
12/17/202514.8514.9114.7814.9120,83114.81
12/16/202514.9315.0114.7814.8029,77114.70
12/15/202514.8914.9614.5914.8627,16314.76
12/12/202514.9115.1014.8014.8938,50414.79
12/11/202514.6914.9814.4014.9145,67014.81
12/10/202514.4814.8814.3514.6233,96614.52
12/09/202514.5114.6514.3514.4840,04914.38
12/08/202514.5514.5914.3514.4033,75414.30
12/05/202514.7014.7414.5114.5630,55014.46
12/04/202514.7014.8314.6014.6128,91214.51
12/03/202514.5114.6914.5114.6727,84914.57
12/02/202514.6114.8014.5014.5127,47814.41
12/01/202514.8314.9014.5614.5738,82614.47
11/28/202514.7014.9014.7014.9014,76214.80
11/26/202514.7214.9514.6514.7955,85614.59
11/25/202514.5614.9114.4714.8023,52414.60
11/24/202514.6514.7014.4014.4632,17514.27
11/21/202514.0014.7014.0014.6740,00414.47
11/20/202514.4114.4714.0114.0239,44313.83
11/19/202514.6514.7014.3114.3129,31914.12
11/18/202514.7014.7014.4114.7034,79614.50
11/17/202514.7514.8514.5614.6721,23614.47
11/14/202514.5714.7314.2614.6938,64014.49
11/13/202514.6314.7514.4714.6017,62014.41
11/12/202514.7514.9214.4914.6224,22814.43
11/11/202514.5014.6714.4714.6618,71914.46
11/10/202514.5014.6214.3014.4436,37114.25
11/07/202514.3914.6214.3014.4519,05814.26
11/06/202514.4414.5814.3514.3620,55014.17
11/05/202514.3514.6414.3514.5220,98714.33
11/04/202514.4714.5114.3114.4025,33014.21
11/03/202514.4114.5414.3014.4733,02714.28
10/31/202514.4314.5414.3614.4219,19814.23
10/30/202514.5014.7214.3014.5534,20814.26
10/29/202514.5114.7514.4214.5456,55714.25
10/28/202514.6314.7314.5114.6428,02014.35
10/27/202514.8014.9214.5314.6442,58314.35
10/24/202514.7414.8414.6514.7333,65814.44
10/23/202514.7114.7414.5214.7020,59114.41