Canada markets closed

Modiv Industrial, Inc. (MDV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.33+0.10 (+0.66%)
At close: 04:00PM EDT
15.35 +0.02 (+0.13%)
After hours: 07:22PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.1615.4214.9515.3315.3328,700
May 09, 202414.8815.4014.8815.2315.2335,100
May 08, 202414.8214.9414.6014.8714.8741,500
May 07, 202414.9015.0514.8214.8214.8248,800
May 06, 202414.7515.1014.7514.9314.9328,500
May 03, 202414.9915.2314.7014.7214.7238,000
May 02, 202414.9015.5114.8615.1415.1445,800
May 01, 202414.9514.9514.7614.9014.9015,900
Apr 30, 202414.9714.9714.7714.9714.9716,900
Apr 29, 202414.9814.9914.8914.9314.9314,300
Apr 29, 20240.096 Dividend
Apr 26, 202414.9815.0014.9015.0014.9037,500
Apr 25, 202415.1915.1914.8915.0014.9033,000
Apr 24, 202415.1315.2515.0015.1815.087,300
Apr 23, 202415.2715.4915.1015.1015.0033,200
Apr 22, 202414.9015.2314.9015.1015.0020,800
Apr 19, 202414.9615.0114.8214.9014.8030,400
Apr 18, 202415.0115.0114.6814.8714.7720,800
Apr 17, 202415.0815.2414.7214.9014.8018,000
Apr 16, 202415.2515.6314.9115.0614.9619,500
Apr 15, 202415.8815.9015.2515.5015.4022,800
Apr 12, 202415.8715.9415.4215.5915.4926,300
Apr 11, 202415.6216.0015.4515.8215.7233,500
Apr 10, 202415.3815.8515.3815.6215.5217,200
Apr 09, 202415.3115.8815.3115.8315.7321,900
Apr 08, 202415.2515.6015.2015.3515.2527,600
Apr 05, 202414.9615.2914.6515.1815.0813,300
Apr 04, 202415.0015.3014.6014.9414.8440,100
Apr 03, 202415.7615.7715.0215.0314.9337,200
Apr 02, 202416.4016.4015.7615.9015.8022,400
Apr 01, 202416.4916.7516.2816.5416.4324,100
Mar 28, 202417.3917.3916.7516.7916.6824,500
Mar 27, 202416.9417.4916.9417.2017.0920,200
Mar 27, 20240.096 Dividend
Mar 26, 202416.4417.2716.4417.2016.9957,100
Mar 25, 202416.0016.9016.0016.8316.6329,700
Mar 22, 202416.7416.8615.6016.0615.8762,900
Mar 21, 202416.5916.7016.2816.5616.3630,800
Mar 20, 202416.5016.8216.3116.5916.3939,800
Mar 19, 202416.5016.5016.2016.2616.0721,800
Mar 18, 202415.8216.8715.8016.4816.2858,000
Mar 15, 202415.7916.1515.6215.9715.7846,300
Mar 14, 202415.5015.9515.2515.8915.7044,000
Mar 13, 202414.6915.4714.6015.3615.1844,800
Mar 12, 202414.4114.7514.4114.7014.526,800
Mar 11, 202414.5814.8814.4214.5514.3822,300
Mar 08, 202414.5814.7214.0814.7214.5441,200
Mar 07, 202414.8515.0914.1514.3514.1832,600
Mar 06, 202415.0015.1014.6514.8814.7028,500
Mar 05, 202415.0615.1314.7514.8814.7028,800
Mar 04, 202415.5016.0015.0615.2315.0553,800
Mar 01, 202415.4515.5015.2715.3915.2125,100
Feb 29, 202415.0715.3514.8015.3215.1435,100
Feb 28, 202414.6314.9814.6314.8614.6817,200
Feb 28, 20240.096 Dividend
Feb 27, 202414.6715.0214.6114.8714.6029,800
Feb 26, 202414.6514.9114.4914.6614.3915,000
Feb 23, 202414.2514.6614.1914.5914.329,600
Feb 22, 202414.0514.4914.0514.2513.9935,400
Feb 21, 202414.4414.6114.1214.1213.8621,400
Feb 20, 202414.3314.6414.3214.4914.2220,100
Feb 16, 202414.7414.8014.4014.4614.2026,000
Feb 15, 202415.1115.3314.7814.8114.5435,500
Feb 14, 202415.4015.4015.1315.3915.1136,300
Feb 13, 202415.0815.5015.0815.4015.1226,000
Feb 12, 202414.8015.3414.8015.0514.7740,600
Feb 09, 202414.8715.0014.8214.9414.6714,000
Feb 08, 202414.8214.8714.7414.8514.5816,400
Feb 07, 202414.9414.9914.7414.8314.5616,700
Feb 06, 202414.7515.0014.7514.8614.5920,600
Feb 05, 202414.9014.9814.5514.8014.5319,300
Feb 02, 202414.8314.9514.6014.7514.4815,000
Feb 01, 202415.0315.1114.4914.7014.4318,100
Jan 31, 202415.1215.1714.8814.9914.7214,300
Jan 30, 202415.0815.2314.9615.1014.8222,100
Jan 30, 20240.096 Dividend
Jan 29, 202415.0215.2514.9115.0814.7125,800
Jan 26, 202415.0015.2414.9115.0214.6524,400
Jan 25, 202415.2515.2614.8714.9014.5315,500
Jan 24, 202414.6415.2014.3015.0014.6377,500
Jan 23, 202413.8214.3913.7014.0113.6714,300
Jan 22, 202413.5614.0813.5013.8313.4921,400
Jan 19, 202414.6414.6413.6513.9513.6136,600
Jan 18, 202414.8114.9714.6114.8014.4411,600
Jan 17, 202414.8714.9814.6114.9514.5812,300
Jan 16, 202414.6914.9914.5914.9414.5725,400
Jan 16, 20241083:1000 Stock Split
Jan 12, 202414.0814.2813.9614.2513.9030,974
Jan 11, 202414.0714.2813.8614.1313.7823,393
Jan 10, 202413.7114.1213.6713.9913.6520,685
Jan 09, 202413.8513.8913.6813.8313.4916,137
Jan 08, 202413.8113.9413.6813.9113.5627,292
Jan 05, 202413.9013.9013.7513.8113.4713,538
Jan 04, 202413.6013.9413.5113.8313.4911,155
Jan 03, 202413.8413.8513.5113.7613.4214,945
Jan 02, 202413.6113.9013.2713.7413.4028,916
Dec 29, 202313.5513.8013.5413.7613.4214,729
Dec 28, 202313.5713.7613.3313.5213.1924,801
Dec 28, 20230.088643 Dividend
Dec 27, 202313.7113.8413.6413.6413.229,855
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...