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

15.13
-0.07 (-0.46%)
NYSE · Last Trade: Feb 4th, 3:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202615.2515.3515.0415.2026,31115.20
2/02/202615.2515.5115.0715.3367,25615.33
1/30/202615.2015.3915.0015.3244,05615.32
1/29/202615.0315.4214.9415.3941,05415.29
1/28/202615.3015.3014.9314.9638,89614.86
1/27/202615.3615.4015.1015.2928,29815.19
1/26/202615.1615.4114.9715.3548,25115.25
1/23/202615.1815.2114.9815.0722,49014.97
1/22/202615.2515.4415.0915.2428,50915.14
1/21/202614.7015.1014.7015.1029,42715.00
1/20/202614.7514.8914.6514.6731,51314.57
1/16/202614.7614.9114.5514.7235,20214.62
1/15/202614.6314.9214.6014.8331,92714.73
1/14/202614.5614.6614.4914.5514,16314.46
1/13/202614.4114.6014.2514.4933,16914.40
1/12/202614.3014.5514.2514.4637,19414.37
1/09/202614.3114.4714.2114.3323,47214.24
1/08/202614.2214.5014.2214.3536,98114.26
1/07/202614.2214.3314.0414.1828,01714.09
1/06/202614.0814.2814.0714.2255,76314.13
1/05/202614.4514.4714.1114.1442,56414.05
1/02/202614.4614.5014.2014.4154,81214.32
12/31/202514.4614.5114.2214.3932,38614.30
12/30/202514.5014.6614.5014.5325,22214.34
12/29/202514.7914.7914.5114.5725,44114.38
12/26/202514.5114.7814.3114.7730,31814.58
12/24/202514.4514.6414.4014.4513,52514.26
12/23/202514.4014.4914.2314.3328,46714.14
12/22/202514.8114.8114.4014.4333,50314.24
12/19/202514.7114.7914.5614.7887,52814.58
12/18/202514.9115.0414.7614.7644,99314.57
12/17/202514.8514.9114.7814.9120,83114.71
12/16/202514.9315.0114.7814.8029,77114.60
12/15/202514.8914.9614.5914.8627,16314.66
12/12/202514.9115.1014.8014.8938,50414.69
12/11/202514.6914.9814.4014.9145,67014.71
12/10/202514.4814.8814.3514.6233,96614.43
12/09/202514.5114.6514.3514.4840,04914.29
12/08/202514.5514.5914.3514.4033,75414.21
12/05/202514.7014.7414.5114.5630,55014.37
12/04/202514.7014.8314.6014.6128,91214.42
12/03/202514.5114.6914.5114.6727,84914.48
12/02/202514.6114.8014.5014.5127,47814.32
12/01/202514.8314.9014.5614.5738,82614.38
11/28/202514.7014.9014.7014.9014,76214.70
11/26/202514.7214.9514.6514.7955,85614.50
11/25/202514.5614.9114.4714.8023,52414.51
11/24/202514.6514.7014.4014.4632,17514.17
11/21/202514.0014.7014.0014.6740,00414.38
11/20/202514.4114.4714.0114.0239,44313.74
11/19/202514.6514.7014.3114.3129,31914.03
11/18/202514.7014.7014.4114.7034,79614.41
11/17/202514.7514.8514.5614.6721,23614.38
11/14/202514.5714.7314.2614.6938,64014.40
11/13/202514.6314.7514.4714.6017,62014.31
11/12/202514.7514.9214.4914.6224,22814.33
11/11/202514.5014.6714.4714.6618,71914.37
11/10/202514.5014.6214.3014.4436,37114.15
11/07/202514.3914.6214.3014.4519,05814.16
11/06/202514.4414.5814.3514.3620,55014.08
11/05/202514.3514.6414.3514.5220,98714.23
11/04/202514.4714.5114.3114.4025,33014.12