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

17.11
-0.11 (-0.64%)
NYSE· Last Trade: Aug 4th, 2:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202617.3317.4717.0517.1137,23417.11
7/31/202617.5517.6717.2017.3254,43217.32
7/30/202617.7117.7117.3517.5246,50517.42
7/29/202617.5117.7217.5117.7142,93417.61
7/28/202617.7717.8917.5817.5837,77217.48
7/27/202617.9917.9917.6117.6727,65817.57
7/24/202617.6817.9217.6217.6640,29917.56
7/23/202618.1518.2317.5117.73115,10417.63
7/22/202618.2818.2818.1218.2339,79318.13
7/21/202618.0018.2718.0018.2745,47118.17
7/20/202618.3718.4518.0818.2040,29918.10
7/17/202618.7518.9618.1518.4686,33818.35
7/16/202617.5418.8517.5418.85106,63818.74
7/15/202617.4517.8117.4517.6632,15717.56
7/14/202617.6717.6717.4517.5520,80117.45
7/13/202617.5817.9217.5317.5373,05017.43
7/10/202617.5617.6817.5017.6533,53417.55
7/09/202617.4917.6417.4117.5352,93617.43
7/08/202617.3917.5517.3517.3928,80617.29
7/07/202617.6217.8017.4417.4725,63817.37
7/06/202617.8017.9517.6317.6779,47817.57
7/02/202617.4817.9717.4817.89173,18117.79
7/01/202617.2917.5817.2717.4069,48317.30
6/30/202617.2117.6117.1817.4081,25817.30
6/29/202618.0318.0317.3117.4470,95117.24
6/26/202617.7217.9917.2217.64294,44117.44
6/25/202617.8318.0717.5617.6252,34517.42
6/24/202617.9118.0417.8417.8743,87617.67
6/23/202617.6518.0017.6518.0032,27017.79
6/22/202617.9318.0217.6717.6946,74417.49
6/18/202617.8517.9617.8217.9641,84417.76
6/17/202618.2418.2417.6117.7666,60417.56
6/16/202618.3018.3817.9718.19144,39817.98
6/15/202618.4018.4518.1418.1770,42817.96
6/12/202618.2018.4118.2018.3530,09218.14
6/11/202618.5418.7218.3318.3526,32218.14
6/10/202618.7218.8318.4318.4339,50518.22
6/09/202618.4718.7918.4718.6753,43818.46
6/08/202618.1718.6518.1718.3955,99818.18
6/05/202617.8518.5317.8518.2535,52818.04
6/04/202618.0818.3018.0818.2651,74518.05
6/03/202618.1518.2517.9218.0472,54517.83
6/02/202617.6018.3817.6018.2555,87518.04
6/01/202617.9618.0517.8617.9081,63617.70
5/29/202618.4118.4618.1518.1676,02617.95
5/28/202618.5418.6218.4118.5744,02018.26
5/27/202618.4918.6718.4518.4863,03618.17
5/26/202618.2518.5818.2218.50127,18218.19
5/22/202618.2518.3218.1918.2462,39017.93
5/21/202618.2018.4018.0518.2760,40517.96
5/20/202618.0518.4818.0518.3789,07818.06
5/19/202618.1918.2118.0318.1435,27117.84
5/18/202617.9718.3117.9718.1955,23617.89
5/15/202617.8218.1717.7917.9682,30717.66
5/14/202617.6217.9717.6217.8959,74117.59
5/13/202617.6017.8917.6017.7775,79817.47
5/12/202617.7217.9417.5817.75111,31517.45
5/11/202617.9918.0517.6817.7770,85217.47
5/08/202617.3018.0017.3017.97135,43217.67
5/07/202617.5017.9317.5017.80166,97317.50
5/06/202617.9817.9817.4017.52245,39917.23
5/05/202617.9017.9717.7117.78226,82017.48
5/04/202617.6218.0517.5817.92645,51617.62