Singapore markets closed

Modiv Industrial, Inc. (MDV)

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