NYSE - Delayed Quote USD

Modiv Industrial, Inc. (MDV-PA)

24.31 0.00 (0.00%)
At close: May 20 at 3:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 24.28 24.34 24.28 24.31 24.31 4,947
May 17, 2024 24.50 24.50 24.30 24.31 24.31 4,312
May 16, 2024 24.31 24.31 24.28 24.28 24.28 702
May 15, 2024 24.44 24.49 24.31 24.31 24.31 2,284
May 14, 2024 24.00 24.29 24.00 24.18 24.18 2,005
May 13, 2024 23.99 24.00 23.99 24.00 24.00 1,140
May 10, 2024 23.95 23.95 23.51 23.63 23.63 2,386
May 9, 2024 23.95 23.97 23.95 23.97 23.97 754
May 8, 2024 23.88 23.88 23.88 23.88 23.88 -
May 7, 2024 23.89 23.89 23.88 23.88 23.88 725
May 6, 2024 23.72 23.85 23.72 23.85 23.85 616
May 3, 2024 23.96 23.96 23.96 23.96 23.96 348
May 2, 2024 23.70 23.80 23.70 23.80 23.80 562
May 1, 2024 23.60 23.60 23.60 23.60 23.60 -
Apr 30, 2024 23.60 23.60 23.60 23.60 23.60 174
Apr 29, 2024 23.41 23.68 23.38 23.52 23.52 2,954
Apr 26, 2024 23.66 23.66 23.28 23.42 23.42 4,594
Apr 25, 2024 23.49 23.49 23.38 23.40 23.40 1,970
Apr 24, 2024 23.42 23.47 23.37 23.47 23.47 1,111
Apr 23, 2024 23.62 23.62 23.27 23.52 23.52 1,116
Apr 22, 2024 23.26 23.26 23.26 23.26 23.26 350
Apr 19, 2024 23.26 23.26 23.26 23.26 23.26 -
Apr 18, 2024 23.50 23.50 23.26 23.26 23.26 2,179
Apr 17, 2024 23.50 23.50 23.50 23.50 23.50 502
Apr 16, 2024 23.46 23.49 23.46 23.49 23.49 1,347
Apr 15, 2024 23.69 23.95 23.41 23.41 23.41 6,277
Apr 12, 2024 23.67 23.67 23.65 23.65 23.65 826
Apr 11, 2024 23.83 23.83 23.65 23.77 23.77 1,081
Apr 10, 2024 23.81 23.81 23.65 23.71 23.71 611
Apr 9, 2024 23.72 23.72 23.72 23.72 23.72 -
Apr 8, 2024 24.00 24.00 23.72 23.72 23.72 2,454
Apr 5, 2024 23.81 23.81 23.81 23.81 23.81 472
Apr 4, 2024 23.80 23.87 23.76 23.87 23.87 1,140
Apr 3, 2024 23.76 23.76 23.76 23.76 23.76 486
Apr 2, 2024 23.80 23.98 23.80 23.92 23.92 1,743
Apr 1, 2024 23.88 24.00 23.88 24.00 24.00 2,050
Mar 28, 2024 23.95 24.00 23.80 23.81 23.81 2,421
Mar 27, 2024 0.46 Dividend
Mar 27, 2024 23.87 24.02 23.78 23.78 23.78 3,561
Mar 26, 2024 24.00 24.15 23.90 24.00 23.54 5,573
Mar 25, 2024 23.89 24.13 23.89 24.00 23.54 1,546
Mar 22, 2024 24.00 24.29 23.90 24.00 23.54 1,063
Mar 21, 2024 24.26 24.29 24.00 24.00 23.54 1,857
Mar 20, 2024 24.13 24.16 24.13 24.16 23.70 971
Mar 19, 2024 24.13 24.13 24.00 24.00 23.54 1,983
Mar 18, 2024 24.15 24.15 24.01 24.03 23.56 1,399
Mar 15, 2024 24.15 24.15 24.15 24.15 23.69 944
Mar 14, 2024 24.15 24.15 24.15 24.15 23.69 -
Mar 13, 2024 24.19 24.28 24.03 24.15 23.69 3,633
Mar 12, 2024 23.78 23.97 23.78 23.95 23.49 680
Mar 11, 2024 23.95 23.95 23.71 23.94 23.48 1,201
Mar 8, 2024 23.95 23.95 23.95 23.95 23.49 626
Mar 7, 2024 23.95 24.15 23.92 24.12 23.65 3,785
Mar 6, 2024 23.89 23.89 23.85 23.85 23.39 2,065
Mar 5, 2024 23.69 23.75 23.62 23.75 23.29 4,349
Mar 4, 2024 23.70 23.70 23.70 23.70 23.24 -
Mar 1, 2024 23.60 23.70 23.60 23.70 23.24 705
Feb 29, 2024 23.68 23.72 23.68 23.72 23.26 992
Feb 28, 2024 23.50 23.70 23.50 23.70 23.24 701
Feb 27, 2024 23.48 23.50 23.45 23.50 23.05 4,412
Feb 26, 2024 23.49 23.70 23.46 23.49 23.04 2,456
Feb 23, 2024 23.45 23.70 23.45 23.55 23.10 3,450
Feb 22, 2024 23.47 23.50 23.45 23.50 23.05 871
Feb 21, 2024 23.50 23.50 23.35 23.35 22.90 1,177
Feb 20, 2024 23.48 23.48 23.48 23.48 23.03 199
Feb 16, 2024 23.48 23.48 23.47 23.47 23.02 474
Feb 15, 2024 23.50 23.50 23.35 23.35 22.90 814
Feb 14, 2024 23.51 23.51 23.38 23.49 23.04 2,676
Feb 13, 2024 23.50 23.58 23.50 23.55 23.10 2,101
Feb 12, 2024 23.84 23.90 23.51 23.51 23.06 6,459
Feb 9, 2024 23.84 23.96 23.84 23.96 23.50 507
Feb 8, 2024 23.74 23.74 23.74 23.74 23.28 -
Feb 7, 2024 23.73 23.76 23.73 23.74 23.28 1,677
Feb 6, 2024 23.81 23.81 23.73 23.74 23.28 1,353
Feb 5, 2024 24.10 24.10 23.82 24.00 23.54 2,460
Feb 2, 2024 24.22 24.22 24.22 24.22 23.75 742
Feb 1, 2024 24.07 24.30 24.03 24.30 23.83 1,204
Jan 31, 2024 24.35 24.35 24.35 24.35 23.88 -
Jan 30, 2024 24.02 24.41 24.00 24.35 23.88 2,232
Jan 29, 2024 24.02 24.02 24.02 24.02 23.56 247
Jan 26, 2024 24.10 24.13 24.00 24.02 23.56 2,221
Jan 25, 2024 24.07 24.17 24.07 24.17 23.71 2,205
Jan 24, 2024 23.98 24.50 23.87 23.97 23.51 6,013
Jan 23, 2024 23.98 23.98 23.98 23.98 23.52 233
Jan 22, 2024 23.84 24.70 23.84 23.95 23.49 1,574
Jan 19, 2024 24.08 24.08 23.93 23.97 23.51 954
Jan 18, 2024 24.68 24.68 24.00 24.00 23.54 11,315
Jan 17, 2024 24.80 24.80 24.54 24.54 24.07 1,237
Jan 16, 2024 24.55 24.55 24.37 24.37 23.90 1,658
Jan 12, 2024 24.92 24.92 24.35 24.35 23.88 4,210
Jan 11, 2024 24.95 24.95 24.41 24.60 24.13 6,682
Jan 10, 2024 24.20 24.87 24.20 24.87 24.39 5,009
Jan 9, 2024 24.15 24.20 24.09 24.09 23.62 1,247
Jan 8, 2024 23.90 24.09 23.90 24.09 23.62 1,789
Jan 5, 2024 24.15 24.15 23.90 24.02 23.56 4,382
Jan 4, 2024 24.25 24.25 24.00 24.00 23.54 1,891
Jan 3, 2024 24.29 24.30 23.75 24.25 23.78 3,633
Jan 2, 2024 23.50 23.63 23.40 23.63 23.18 2,835
Dec 29, 2023 23.80 24.07 23.51 24.07 23.61 4,676
Dec 28, 2023 0.46 Dividend
Dec 28, 2023 22.92 24.30 22.80 23.90 23.44 16,053
Dec 27, 2023 23.10 23.20 23.10 23.20 22.30 1,442
Dec 26, 2023 23.00 23.11 22.96 23.05 22.16 1,744
Dec 22, 2023 23.00 23.07 22.93 22.97 22.08 1,682
Dec 21, 2023 23.17 23.25 22.92 22.92 22.03 5,699
Dec 20, 2023 23.11 23.43 22.93 23.43 22.52 833
Dec 19, 2023 23.37 23.43 22.87 23.10 22.21 4,323
Dec 18, 2023 23.13 23.13 22.86 23.00 22.11 4,335
Dec 15, 2023 23.15 23.15 23.13 23.13 22.24 7,159
Dec 14, 2023 23.00 23.10 22.91 23.10 22.21 1,870
Dec 13, 2023 23.05 23.31 22.75 22.75 21.87 1,755
Dec 12, 2023 22.86 22.86 22.75 22.75 21.87 716
Dec 11, 2023 22.76 22.76 22.76 22.76 21.88 221
Dec 8, 2023 22.97 22.97 22.97 22.97 22.08 201
Dec 7, 2023 23.10 23.32 23.10 23.32 22.42 2,014
Dec 6, 2023 23.00 23.00 23.00 23.00 22.11 -
Dec 5, 2023 22.82 23.29 22.80 23.00 22.11 4,182
Dec 4, 2023 23.26 23.35 22.69 22.69 21.81 10,367
Dec 1, 2023 23.28 23.45 23.28 23.45 22.54 1,044
Nov 30, 2023 23.08 23.28 23.08 23.26 22.36 2,523
Nov 29, 2023 23.09 23.09 23.09 23.09 22.20 806
Nov 28, 2023 23.00 23.00 22.95 23.00 22.11 1,602
Nov 27, 2023 23.01 23.02 23.00 23.00 22.11 2,154
Nov 24, 2023 23.15 23.15 23.15 23.15 22.25 -
Nov 22, 2023 23.19 23.19 23.15 23.15 22.25 1,223
Nov 21, 2023 23.27 23.29 23.00 23.21 22.31 5,001
Nov 20, 2023 22.99 23.40 22.99 23.09 22.19 3,053
Nov 17, 2023 22.91 22.91 22.91 22.91 22.02 199
Nov 16, 2023 22.80 22.91 22.59 22.59 21.72 2,978
Nov 15, 2023 22.73 22.90 22.73 22.90 22.01 719
Nov 14, 2023 23.00 23.45 22.20 22.94 22.05 5,242
Nov 13, 2023 23.30 23.30 22.54 22.54 21.67 2,268
Nov 10, 2023 23.49 23.49 23.49 23.49 22.58 920
Nov 9, 2023 23.20 23.20 23.20 23.20 22.30 -
Nov 8, 2023 23.35 23.35 23.20 23.20 22.30 1,346
Nov 7, 2023 23.33 23.55 23.07 23.20 22.30 4,384
Nov 6, 2023 23.00 23.55 23.00 23.06 22.17 3,921
Nov 3, 2023 23.00 23.57 23.00 23.51 22.60 885
Nov 2, 2023 23.05 23.05 23.05 23.05 22.16 360
Nov 1, 2023 22.89 23.01 22.85 22.92 22.03 4,294
Oct 31, 2023 23.21 23.21 22.76 23.00 22.11 2,366
Oct 30, 2023 22.58 22.79 22.58 22.79 21.91 1,055
Oct 27, 2023 22.44 22.44 22.44 22.44 21.57 -
Oct 26, 2023 22.43 22.44 22.43 22.44 21.57 643
Oct 25, 2023 23.20 23.69 22.38 22.38 21.51 4,683
Oct 24, 2023 22.76 23.08 22.76 23.08 22.19 1,387
Oct 23, 2023 23.72 23.74 23.10 23.10 22.21 2,701
Oct 20, 2023 22.49 23.57 22.49 22.97 22.08 8,436
Oct 19, 2023 23.03 23.03 22.33 22.69 21.81 4,350
Oct 18, 2023 23.10 23.99 22.34 23.10 22.21 24,360
Oct 17, 2023 22.50 23.97 22.23 23.01 22.12 7,960
Oct 16, 2023 22.25 22.25 22.25 22.25 21.39 -
Oct 13, 2023 22.48 22.48 22.22 22.25 21.39 6,035
Oct 12, 2023 22.84 22.84 22.45 22.56 21.68 1,400
Oct 11, 2023 22.15 22.43 22.03 22.43 21.56 1,648
Oct 10, 2023 22.02 22.14 22.00 22.07 21.22 3,177
Oct 9, 2023 22.48 22.48 22.13 22.13 21.27 1,126
Oct 6, 2023 22.10 22.27 22.10 22.27 21.41 442
Oct 5, 2023 22.22 22.22 22.10 22.16 21.30 1,271
Oct 4, 2023 22.10 23.07 22.10 22.70 21.82 2,486
Oct 3, 2023 22.51 22.51 22.00 22.00 21.15 1,607
Oct 2, 2023 22.25 22.28 22.25 22.26 21.40 1,072
Sep 29, 2023 22.69 23.10 22.69 22.75 21.87 1,819
Sep 28, 2023 0.46 Dividend
Sep 28, 2023 22.93 23.03 22.13 22.59 21.72 10,473
Sep 27, 2023 22.04 23.91 21.76 23.86 22.49 8,501
Sep 26, 2023 22.18 22.40 21.96 22.35 21.07 3,176
Sep 25, 2023 22.47 22.49 21.90 22.00 20.74 4,285
Sep 22, 2023 22.81 22.82 22.53 22.53 21.24 4,240
Sep 21, 2023 22.83 22.86 22.81 22.82 21.51 1,185
Sep 20, 2023 23.10 23.23 23.06 23.23 21.90 7,778
Sep 19, 2023 23.00 23.00 23.00 23.00 21.68 214
Sep 18, 2023 22.71 23.42 22.71 23.29 21.95 1,560
Sep 15, 2023 22.47 22.57 22.47 22.57 21.28 316
Sep 14, 2023 22.48 22.53 22.47 22.47 21.18 706
Sep 13, 2023 22.04 22.04 22.04 22.04 20.78 455
Sep 12, 2023 22.20 22.20 22.20 22.20 20.93 314
Sep 11, 2023 22.86 22.86 22.19 22.86 21.55 753
Sep 8, 2023 22.38 22.60 22.38 22.60 21.31 400
Sep 7, 2023 22.05 22.05 22.05 22.05 20.79 330
Sep 6, 2023 23.05 23.05 22.05 22.05 20.79 1,718
Sep 5, 2023 22.50 22.50 22.46 22.46 21.18 2,047
Sep 1, 2023 22.60 22.60 22.60 22.60 21.31 143
Aug 31, 2023 22.98 23.04 22.50 22.50 21.21 2,628
Aug 30, 2023 22.63 22.63 22.63 22.63 21.34 259
Aug 29, 2023 22.75 22.75 22.72 22.75 21.45 1,282
Aug 28, 2023 22.56 22.75 22.56 22.75 21.45 848
Aug 25, 2023 22.50 22.50 22.50 22.50 21.21 -
Aug 24, 2023 22.70 22.70 22.50 22.50 21.21 1,293
Aug 23, 2023 22.70 22.94 22.52 22.52 21.23 1,000
Aug 22, 2023 22.80 22.80 22.70 22.70 21.40 1,877
Aug 21, 2023 22.80 22.92 22.69 22.92 21.61 1,761
Aug 18, 2023 22.69 22.69 22.69 22.69 21.39 248
Aug 17, 2023 22.55 22.65 22.55 22.63 21.33 1,859
Aug 16, 2023 23.20 23.20 23.05 23.05 21.73 768
Aug 15, 2023 23.45 23.45 23.07 23.07 21.75 223
Aug 14, 2023 22.75 22.75 22.75 22.75 21.45 165
Aug 11, 2023 22.60 22.74 22.60 22.74 21.44 1,887
Aug 10, 2023 23.10 23.20 23.00 23.00 21.68 2,421
Aug 9, 2023 23.12 23.22 23.12 23.20 21.87 1,035
Aug 8, 2023 23.49 23.49 23.01 23.40 22.06 2,755
Aug 7, 2023 23.40 23.40 23.07 23.30 21.97 1,397
Aug 4, 2023 23.15 23.40 23.15 23.30 21.97 2,088
Aug 3, 2023 23.32 23.43 23.02 23.43 22.09 3,557
Aug 2, 2023 22.85 23.23 22.85 23.23 21.90 1,773
Aug 1, 2023 22.98 22.98 22.60 22.90 21.59 6,945
Jul 31, 2023 22.34 22.97 22.25 22.50 21.21 13,250
Jul 28, 2023 21.71 22.20 21.53 22.00 20.74 1,103
Jul 27, 2023 21.95 22.42 21.95 21.95 20.69 2,306
Jul 26, 2023 22.14 22.27 21.83 21.93 20.67 9,430
Jul 25, 2023 22.31 22.48 22.21 22.25 20.98 2,034
Jul 24, 2023 22.97 22.97 22.22 22.63 21.33 10,271
Jul 21, 2023 22.80 22.80 22.65 22.72 21.42 2,527
Jul 20, 2023 22.81 22.81 22.35 22.80 21.49 7,548
Jul 19, 2023 23.38 23.38 22.71 22.71 21.41 1,945
Jul 18, 2023 22.60 23.20 22.60 22.92 21.61 2,329
Jul 17, 2023 22.95 23.11 22.95 23.00 21.68 1,982
Jul 14, 2023 22.63 23.17 22.63 22.95 21.64 2,147
Jul 13, 2023 23.38 23.38 23.38 23.38 22.04 260
Jul 12, 2023 23.02 23.38 22.75 23.05 21.73 1,750
Jul 11, 2023 22.75 22.75 22.75 22.75 21.44 -
Jul 10, 2023 22.88 23.38 22.46 22.75 21.44 2,421
Jul 7, 2023 23.40 23.40 22.36 22.36 21.08 919
Jul 6, 2023 22.95 22.95 22.95 22.95 21.64 -
Jul 5, 2023 22.78 22.95 22.78 22.95 21.64 1,631
Jul 3, 2023 22.83 23.25 22.75 22.90 21.59 3,764
Jun 30, 2023 24.00 24.07 24.00 24.07 22.69 1,951
Jun 29, 2023 0.46 Dividend
Jun 29, 2023 24.27 24.27 24.27 24.27 22.88 -
Jun 28, 2023 23.46 24.27 23.46 24.27 22.45 2,466
Jun 27, 2023 23.50 23.50 23.46 23.46 21.69 493
Jun 26, 2023 23.48 23.50 23.38 23.50 21.73 3,786
Jun 23, 2023 23.13 23.13 23.13 23.13 21.39 250
Jun 22, 2023 22.88 23.48 22.58 23.48 21.71 9,245
Jun 21, 2023 22.60 22.72 22.58 22.71 21.00 2,605
Jun 20, 2023 22.84 22.84 22.84 22.84 21.13 -
Jun 16, 2023 22.69 22.84 22.69 22.84 21.13 1,101
Jun 15, 2023 22.58 22.69 22.58 22.64 20.94 1,090
Jun 14, 2023 22.95 22.95 22.48 22.48 20.79 1,485
Jun 13, 2023 22.72 22.72 22.72 22.72 21.01 398
Jun 12, 2023 22.50 22.74 22.50 22.58 20.88 1,510
Jun 9, 2023 22.29 22.38 22.00 22.38 20.70 3,580
Jun 8, 2023 22.20 22.37 21.99 22.18 20.52 2,354
Jun 7, 2023 22.00 22.35 22.00 22.30 20.62 2,914
Jun 6, 2023 22.05 22.38 21.65 22.38 20.70 1,155
Jun 5, 2023 22.49 22.49 22.38 22.38 20.70 1,498
Jun 2, 2023 22.25 22.29 22.14 22.29 20.61 5,670
Jun 1, 2023 22.18 22.30 22.16 22.19 20.52 4,124
May 31, 2023 22.20 22.28 22.00 22.19 20.52 3,701
May 30, 2023 22.27 22.27 21.82 22.07 20.41 4,986
May 26, 2023 22.24 22.24 22.24 22.24 20.57 -
May 25, 2023 22.24 22.24 22.24 22.24 20.57 -
May 24, 2023 22.25 22.25 22.24 22.24 20.57 621
May 23, 2023 22.24 22.24 22.23 22.23 20.56 615
May 22, 2023 22.13 22.23 21.50 22.23 20.56 2,512

Related Tickers

GNL-PA Global Net Lease, Inc.
20.29
-0.29%
 
NXDT-PA NexPoint Diversified Real Estate Trust
15.12
0.00%
 
CTO-PA CTO Realty Growth, Inc.
20.82
-0.38%
 
GNL-PE Global Net Lease, Inc.
21.05
+0.33%
 
GNL-PB Global Net Lease, Inc.
19.52
-0.91%
 
AHH-PA Armada Hoffler Properties, Inc.
22.78
-0.55%
 
GNL-PD Global Net Lease, Inc.
20.89
-0.69%
 
GOODN Gladstone Commercial Corporation
22.73
+1.02%
 
NXDT NexPoint Diversified Real Estate Trust
5.83
-1.52%
 
SAFE Safehold Inc.
20.43
-1.26%