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

17.92
-0.24 (-1.32%)
NYSE· Last Trade: Jun 1st, 11:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202618.4118.4618.1518.1676,02618.16
5/28/202618.5418.6218.4118.5744,02018.47
5/27/202618.4918.6718.4518.4863,03618.38
5/26/202618.2518.5818.2218.50127,18218.40
5/22/202618.2518.3218.1918.2462,39018.14
5/21/202618.2018.4018.0518.2760,40518.17
5/20/202618.0518.4818.0518.3789,07818.27
5/19/202618.1918.2118.0318.1435,27118.04
5/18/202617.9718.3117.9718.1955,23618.09
5/15/202617.8218.1717.7917.9682,30717.86
5/14/202617.6217.9717.6217.8959,74117.79
5/13/202617.6017.8917.6017.7775,79817.67
5/12/202617.7217.9417.5817.75111,31517.65
5/11/202617.9918.0517.6817.7770,85217.67
5/08/202617.3018.0017.3017.97135,43217.87
5/07/202617.5017.9317.5017.80166,97317.70
5/06/202617.9817.9817.4017.52245,39917.43
5/05/202617.9017.9717.7117.78226,82017.68
5/04/202617.6218.0517.5817.92645,51617.82
5/01/202616.0016.1315.8716.0944,09816.00
4/30/202615.9016.1715.9015.9758,24815.88
4/29/202616.3616.3615.9216.0175,03215.82
4/28/202616.2216.4316.1016.2743,84016.08
4/27/202615.9816.4315.9816.1444,57415.95
4/24/202615.9216.1415.8516.1318,82715.94
4/23/202615.9816.0515.8515.9821,50915.79
4/22/202615.8615.9415.5615.9034,53915.72
4/21/202615.8515.9215.7715.8442,33015.66
4/20/202615.8416.0015.7615.8828,27915.70
4/17/202615.5215.9915.5115.9852,43815.79
4/16/202615.4915.6215.3715.4740,85915.29
4/15/202615.5715.7115.4315.5131,05315.33
4/14/202615.3415.6315.2015.5838,75515.40
4/13/202615.1315.4014.9515.3568,54815.17
4/10/202615.1515.2115.0115.1338,49714.95
4/09/202615.0515.1814.9415.0763,69714.90
4/08/202615.1315.2815.0215.0979,33314.91
4/07/202614.9315.0814.8114.8430,51914.67
4/06/202614.8015.1314.8014.9786,38714.80
4/02/202614.5814.8714.4814.8462,03514.67
4/01/202614.3114.7014.2614.65136,76014.48
3/31/202614.3614.5014.2714.3263,37114.15
3/30/202614.2214.4114.1514.3658,63414.09
3/27/202614.2814.3113.9714.1268,10613.86
3/26/202614.3014.5914.2014.2487,92413.98
3/25/202614.3014.4514.0614.3079,58614.04
3/24/202614.6014.6014.2114.2460,73513.98
3/23/202614.3814.7414.2014.61119,73814.34
3/20/202614.3314.5713.8014.17155,27313.91
3/19/202614.3014.6714.2114.5253,31714.25
3/18/202614.6214.6214.2114.2864,43414.02
3/17/202614.7114.7714.5014.6350,39214.36
3/16/202614.6614.7714.5014.6221,64114.35
3/13/202614.8014.8914.4314.5463,40414.27
3/12/202614.7014.9714.5814.7349,37814.46
3/11/202614.9215.0514.7314.8621,77914.59
3/10/202615.0215.1514.8014.9985,99214.71
3/09/202614.8015.1314.4515.0559,73714.77
3/06/202614.9215.0614.7814.9346,27914.65
3/05/202615.1415.2114.8614.9729,42514.69
3/04/202615.1015.4814.8115.3053,64315.02
3/03/202615.1515.2614.9014.9661,95414.68
3/02/202615.4815.4815.0215.3175,89315.03