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

17.56
+0.16 (0.92%)
NYSE· Last Trade: Jul 1st, 12:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202617.2117.6117.1817.4081,25817.40
6/29/202618.0318.0317.3117.4470,95117.34
6/26/202617.7217.9917.2217.64294,44117.54
6/25/202617.8318.0717.5617.6252,34517.52
6/24/202617.9118.0417.8417.8743,87617.77
6/23/202617.6518.0017.6518.0032,27017.90
6/22/202617.9318.0217.6717.6946,74417.59
6/18/202617.8517.9617.8217.9641,84417.86
6/17/202618.2418.2417.6117.7666,60417.66
6/16/202618.3018.3817.9718.19144,39818.09
6/15/202618.4018.4518.1418.1770,42818.07
6/12/202618.2018.4118.2018.3530,09218.24
6/11/202618.5418.7218.3318.3526,32218.24
6/10/202618.7218.8318.4318.4339,50518.32
6/09/202618.4718.7918.4718.6753,43818.56
6/08/202618.1718.6518.1718.3955,99818.28
6/05/202617.8518.5317.8518.2535,52818.15
6/04/202618.0818.3018.0818.2651,74518.16
6/03/202618.1518.2517.9218.0472,54517.94
6/02/202617.6018.3817.6018.2555,87518.15
6/01/202617.9618.0517.8617.9081,63617.80
5/29/202618.4118.4618.1518.1676,02618.06
5/28/202618.5418.6218.4118.5744,02018.36
5/27/202618.4918.6718.4518.4863,03618.28
5/26/202618.2518.5818.2218.50127,18218.29
5/22/202618.2518.3218.1918.2462,39018.04
5/21/202618.2018.4018.0518.2760,40518.07
5/20/202618.0518.4818.0518.3789,07818.17
5/19/202618.1918.2118.0318.1435,27117.94
5/18/202617.9718.3117.9718.1955,23617.99
5/15/202617.8218.1717.7917.9682,30717.76
5/14/202617.6217.9717.6217.8959,74117.69
5/13/202617.6017.8917.6017.7775,79817.57
5/12/202617.7217.9417.5817.75111,31517.55
5/11/202617.9918.0517.6817.7770,85217.57
5/08/202617.3018.0017.3017.97135,43217.77
5/07/202617.5017.9317.5017.80166,97317.60
5/06/202617.9817.9817.4017.52245,39917.33
5/05/202617.9017.9717.7117.78226,82017.58
5/04/202617.6218.0517.5817.92645,51617.72
5/01/202616.0016.1315.8716.0944,09815.91
4/30/202615.9016.1715.9015.9758,24815.79
4/29/202616.3616.3615.9216.0175,03215.73
4/28/202616.2216.4316.1016.2743,84015.99
4/27/202615.9816.4315.9816.1444,57415.86
4/24/202615.9216.1415.8516.1318,82715.85
4/23/202615.9816.0515.8515.9821,50915.70
4/22/202615.8615.9415.5615.9034,53915.63
4/21/202615.8515.9215.7715.8442,33015.57
4/20/202615.8416.0015.7615.8828,27915.61
4/17/202615.5215.9915.5115.9852,43815.70
4/16/202615.4915.6215.3715.4740,85915.20
4/15/202615.5715.7115.4315.5131,05315.24
4/14/202615.3415.6315.2015.5838,75515.31
4/13/202615.1315.4014.9515.3568,54815.09
4/10/202615.1515.2115.0115.1338,49714.87
4/09/202615.0515.1814.9415.0763,69714.81
4/08/202615.1315.2815.0215.0979,33314.83
4/07/202614.9315.0814.8114.8430,51914.58
4/06/202614.8015.1314.8014.9786,38714.71
4/02/202614.5814.8714.4814.8462,03514.58
4/01/202614.3114.7014.2614.65136,76014.40