NYSE - Nasdaq Real Time Price USD

Modiv Industrial, Inc. (MDV)

15.77 +0.22 (+1.38%)
As of 11:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 21, 2024 15.57 15.78 15.60 15.77 15.77 1,514
May 20, 2024 15.96 15.98 15.55 15.55 15.55 15,100
May 17, 2024 16.05 16.10 15.95 16.01 16.01 20,300
May 16, 2024 15.53 16.10 15.53 16.09 16.09 17,700
May 15, 2024 15.70 15.97 15.43 15.54 15.54 20,300
May 14, 2024 15.60 15.98 15.53 15.53 15.53 28,300
May 13, 2024 15.35 15.99 15.35 15.90 15.90 16,900
May 10, 2024 15.16 15.42 14.95 15.33 15.33 28,700
May 9, 2024 14.88 15.40 14.88 15.23 15.23 35,100
May 8, 2024 14.82 14.94 14.60 14.87 14.87 41,500
May 7, 2024 14.90 15.05 14.82 14.82 14.82 48,800
May 6, 2024 14.75 15.10 14.75 14.93 14.93 28,500
May 3, 2024 14.99 15.23 14.70 14.72 14.72 38,000
May 2, 2024 14.90 15.51 14.86 15.14 15.14 45,800
May 1, 2024 14.95 14.95 14.76 14.90 14.90 15,900
Apr 30, 2024 14.97 14.97 14.77 14.97 14.97 16,900
Apr 29, 2024 0.10 Dividend
Apr 29, 2024 14.98 14.99 14.89 14.93 14.93 14,300
Apr 26, 2024 14.98 15.00 14.90 15.00 14.90 37,500
Apr 25, 2024 15.19 15.19 14.89 15.00 14.90 33,000
Apr 24, 2024 15.13 15.25 15.00 15.18 15.08 7,300
Apr 23, 2024 15.27 15.49 15.10 15.10 15.00 33,200
Apr 22, 2024 14.90 15.23 14.90 15.10 15.00 20,800
Apr 19, 2024 14.96 15.01 14.82 14.90 14.80 30,400
Apr 18, 2024 15.01 15.01 14.68 14.87 14.77 20,800
Apr 17, 2024 15.08 15.24 14.72 14.90 14.80 18,000
Apr 16, 2024 15.25 15.63 14.91 15.06 14.96 19,500
Apr 15, 2024 15.88 15.90 15.25 15.50 15.40 22,800
Apr 12, 2024 15.87 15.94 15.42 15.59 15.49 26,300
Apr 11, 2024 15.62 16.00 15.45 15.82 15.72 33,500
Apr 10, 2024 15.38 15.85 15.38 15.62 15.52 17,200
Apr 9, 2024 15.31 15.88 15.31 15.83 15.73 21,900
Apr 8, 2024 15.25 15.60 15.20 15.35 15.25 27,600
Apr 5, 2024 14.96 15.29 14.65 15.18 15.08 13,300
Apr 4, 2024 15.00 15.30 14.60 14.94 14.84 40,100
Apr 3, 2024 15.76 15.77 15.02 15.03 14.93 37,200
Apr 2, 2024 16.40 16.40 15.76 15.90 15.80 22,400
Apr 1, 2024 16.49 16.75 16.28 16.54 16.43 24,100
Mar 28, 2024 17.39 17.39 16.75 16.79 16.68 24,500
Mar 27, 2024 0.10 Dividend
Mar 27, 2024 16.94 17.49 16.94 17.20 17.09 20,200
Mar 26, 2024 16.44 17.27 16.44 17.20 16.99 57,100
Mar 25, 2024 16.00 16.90 16.00 16.83 16.63 29,700
Mar 22, 2024 16.74 16.86 15.60 16.06 15.87 62,900
Mar 21, 2024 16.59 16.70 16.28 16.56 16.36 30,800
Mar 20, 2024 16.50 16.82 16.31 16.59 16.39 39,800
Mar 19, 2024 16.50 16.50 16.20 16.26 16.07 21,800
Mar 18, 2024 15.82 16.87 15.80 16.48 16.28 58,000
Mar 15, 2024 15.79 16.15 15.62 15.97 15.78 46,300
Mar 14, 2024 15.50 15.95 15.25 15.89 15.70 44,000
Mar 13, 2024 14.69 15.47 14.60 15.36 15.18 44,800
Mar 12, 2024 14.41 14.75 14.41 14.70 14.52 6,800
Mar 11, 2024 14.58 14.88 14.42 14.55 14.38 22,300
Mar 8, 2024 14.58 14.72 14.08 14.72 14.54 41,200
Mar 7, 2024 14.85 15.09 14.15 14.35 14.18 32,600
Mar 6, 2024 15.00 15.10 14.65 14.88 14.70 28,500
Mar 5, 2024 15.06 15.13 14.75 14.88 14.70 28,800
Mar 4, 2024 15.50 16.00 15.06 15.23 15.05 53,800
Mar 1, 2024 15.45 15.50 15.27 15.39 15.21 25,100
Feb 29, 2024 15.07 15.35 14.80 15.32 15.14 35,100
Feb 28, 2024 0.10 Dividend
Feb 28, 2024 14.63 14.98 14.63 14.86 14.68 17,200
Feb 27, 2024 14.67 15.02 14.61 14.87 14.60 29,800
Feb 26, 2024 14.65 14.91 14.49 14.66 14.39 15,000
Feb 23, 2024 14.25 14.66 14.19 14.59 14.32 9,600
Feb 22, 2024 14.05 14.49 14.05 14.25 13.99 35,400
Feb 21, 2024 14.44 14.61 14.12 14.12 13.86 21,400
Feb 20, 2024 14.33 14.64 14.32 14.49 14.22 20,100
Feb 16, 2024 14.74 14.80 14.40 14.46 14.20 26,000
Feb 15, 2024 15.11 15.33 14.78 14.81 14.54 35,500
Feb 14, 2024 15.40 15.40 15.13 15.39 15.11 36,300
Feb 13, 2024 15.08 15.50 15.08 15.40 15.12 26,000
Feb 12, 2024 14.80 15.34 14.80 15.05 14.77 40,600
Feb 9, 2024 14.87 15.00 14.82 14.94 14.67 14,000
Feb 8, 2024 14.82 14.87 14.74 14.85 14.58 16,400
Feb 7, 2024 14.94 14.99 14.74 14.83 14.56 16,700
Feb 6, 2024 14.75 15.00 14.75 14.86 14.59 20,600
Feb 5, 2024 14.90 14.98 14.55 14.80 14.53 19,300
Feb 2, 2024 14.83 14.95 14.60 14.75 14.48 15,000
Feb 1, 2024 15.03 15.11 14.49 14.70 14.43 18,100
Jan 31, 2024 15.12 15.17 14.88 14.99 14.72 14,300
Jan 30, 2024 0.10 Dividend
Jan 30, 2024 15.08 15.23 14.96 15.10 14.82 22,100
Jan 29, 2024 15.02 15.25 14.91 15.08 14.71 25,800
Jan 26, 2024 15.00 15.24 14.91 15.02 14.65 24,400
Jan 25, 2024 15.25 15.26 14.87 14.90 14.53 15,500
Jan 24, 2024 14.64 15.20 14.30 15.00 14.63 77,500
Jan 23, 2024 13.82 14.39 13.70 14.01 13.67 14,300
Jan 22, 2024 13.56 14.08 13.50 13.83 13.49 21,400
Jan 19, 2024 14.64 14.64 13.65 13.95 13.61 36,600
Jan 18, 2024 14.81 14.97 14.61 14.80 14.44 11,600
Jan 17, 2024 14.87 14.98 14.61 14.95 14.58 12,300
Jan 16, 2024 1083:1000 Stock Splits
Jan 16, 2024 14.69 14.99 14.59 14.94 14.57 25,400
Jan 12, 2024 14.08 14.28 13.96 14.25 13.90 30,974
Jan 11, 2024 14.07 14.28 13.86 14.13 13.78 23,393
Jan 10, 2024 13.71 14.12 13.67 13.99 13.65 20,685
Jan 9, 2024 13.85 13.89 13.68 13.83 13.49 16,137
Jan 8, 2024 13.81 13.94 13.68 13.91 13.56 27,292
Jan 5, 2024 13.90 13.90 13.75 13.81 13.47 13,538
Jan 4, 2024 13.60 13.94 13.51 13.83 13.49 11,155
Jan 3, 2024 13.84 13.85 13.51 13.76 13.42 14,945
Jan 2, 2024 13.61 13.90 13.27 13.74 13.40 28,916
Dec 29, 2023 13.55 13.80 13.54 13.76 13.42 14,729
Dec 28, 2023 0.09 Dividend
Dec 28, 2023 13.57 13.76 13.33 13.52 13.19 24,801
Dec 27, 2023 13.71 13.84 13.64 13.64 13.22 9,855
Dec 26, 2023 13.83 13.84 13.58 13.69 13.27 29,674
Dec 22, 2023 13.82 13.85 13.58 13.75 13.32 22,960
Dec 21, 2023 13.85 13.91 13.57 13.71 13.29 17,436
Dec 20, 2023 13.87 14.28 13.80 13.85 13.42 26,642
Dec 19, 2023 13.67 14.04 13.57 14.04 13.61 15,379
Dec 18, 2023 13.67 13.92 13.57 13.77 13.34 31,515
Dec 15, 2023 13.94 13.94 13.57 13.83 13.40 20,685
Dec 14, 2023 13.73 14.08 13.63 13.94 13.51 19,169
Dec 13, 2023 13.82 13.90 13.54 13.73 13.31 20,577
Dec 12, 2023 13.83 14.09 13.67 13.69 13.27 20,577
Dec 11, 2023 14.13 14.13 13.78 13.94 13.51 26,534
Dec 8, 2023 13.64 14.14 13.64 14.08 13.65 17,870
Dec 7, 2023 13.80 13.80 13.58 13.72 13.30 12,563
Dec 6, 2023 13.88 14.11 13.48 13.59 13.17 19,169
Dec 5, 2023 14.31 14.31 13.90 13.92 13.48 17,220
Dec 4, 2023 14.26 14.76 14.16 14.61 14.16 32,382
Dec 1, 2023 14.24 14.24 13.92 14.11 13.67 28,375
Nov 30, 2023 14.31 14.31 13.91 14.15 13.71 14,512
Nov 29, 2023 0.09 Dividend
Nov 29, 2023 14.51 14.70 14.15 14.37 13.92 12,671
Nov 28, 2023 14.37 14.90 14.37 14.52 13.98 22,851
Nov 27, 2023 14.54 14.77 14.40 14.45 13.92 27,941
Nov 24, 2023 14.54 14.91 14.50 14.73 14.19 20,469
Nov 22, 2023 14.40 14.64 14.04 14.58 14.04 22,093
Nov 21, 2023 13.99 14.31 13.92 14.27 13.74 61,948
Nov 20, 2023 13.91 14.24 13.72 13.96 13.45 28,375
Nov 17, 2023 14.68 14.68 13.86 14.02 13.50 12,671
Nov 16, 2023 14.25 14.25 13.70 13.83 13.32 20,794
Nov 15, 2023 13.57 14.06 13.53 13.69 13.19 12,021
Nov 14, 2023 13.33 13.56 13.17 13.39 12.90 27,400
Nov 13, 2023 13.16 13.69 13.14 13.69 13.19 24,043
Nov 10, 2023 14.24 14.66 13.59 13.67 13.17 21,768
Nov 9, 2023 14.34 14.54 14.18 14.36 13.83 14,187
Nov 8, 2023 14.52 14.54 14.13 14.54 14.01 7,040
Nov 7, 2023 14.28 14.63 14.04 14.29 13.77 10,072
Nov 6, 2023 14.34 14.65 14.32 14.41 13.88 7,689
Nov 3, 2023 14.25 14.64 14.25 14.40 13.87 12,996
Nov 2, 2023 14.04 14.45 14.04 14.33 13.80 12,346
Nov 1, 2023 14.14 14.32 14.03 14.18 13.66 3,899
Oct 31, 2023 13.97 14.33 13.76 14.19 13.67 11,696
Oct 30, 2023 0.09 Dividend
Oct 30, 2023 13.45 14.18 13.45 14.18 13.66 9,639
Oct 27, 2023 13.93 14.04 13.67 14.04 13.44 10,830
Oct 26, 2023 13.85 14.07 13.63 13.81 13.22 21,552
Oct 25, 2023 13.85 13.85 13.48 13.85 13.26 7,798
Oct 24, 2023 13.81 14.04 13.53 14.04 13.43 12,671
Oct 23, 2023 13.73 14.08 13.63 13.80 13.21 8,772
Oct 20, 2023 13.72 14.03 13.48 13.80 13.21 6,390
Oct 19, 2023 13.69 13.96 13.66 13.66 13.07 6,390
Oct 18, 2023 13.47 14.11 13.47 13.78 13.19 6,065
Oct 17, 2023 13.60 14.27 13.39 13.39 12.81 11,696
Oct 16, 2023 13.76 13.94 13.39 13.44 12.87 15,162
Oct 13, 2023 14.04 14.09 13.99 14.02 13.42 2,166
Oct 12, 2023 13.92 14.28 13.86 14.16 13.56 12,888
Oct 11, 2023 14.07 14.22 13.95 14.09 13.49 4,874
Oct 10, 2023 14.33 14.39 13.72 14.28 13.66 8,123
Oct 9, 2023 13.90 14.54 13.80 14.38 13.76 13,646
Oct 6, 2023 13.45 14.52 13.45 14.08 13.48 10,938
Oct 5, 2023 14.40 14.40 13.40 13.55 12.96 17,003
Oct 4, 2023 14.57 14.97 13.90 14.85 14.21 15,595
Oct 3, 2023 14.20 14.76 14.16 14.76 14.12 6,931
Oct 2, 2023 15.03 15.24 13.67 14.19 13.58 39,096
Sep 29, 2023 15.75 15.75 14.87 15.41 14.75 26,100
Sep 28, 2023 0.09 Dividend
Sep 28, 2023 16.07 16.07 15.10 15.75 15.08 35,414
Sep 27, 2023 14.36 17.65 14.31 16.38 15.59 205,120
Sep 26, 2023 13.71 14.76 13.71 14.56 13.86 47,652
Sep 25, 2023 13.31 13.99 13.31 13.78 13.11 42,670
Sep 22, 2023 13.32 13.85 13.32 13.75 13.09 21,119
Sep 21, 2023 13.25 13.59 13.22 13.43 12.79 21,119
Sep 20, 2023 13.30 13.56 13.29 13.35 12.71 20,794
Sep 19, 2023 12.97 13.54 12.94 13.39 12.74 13,104
Sep 18, 2023 13.00 13.61 12.60 12.94 12.31 24,259
Sep 15, 2023 12.62 13.22 12.28 12.74 12.13 22,093
Sep 14, 2023 13.20 13.25 12.31 12.71 12.10 42,670
Sep 13, 2023 13.85 13.96 13.21 13.39 12.74 23,068
Sep 12, 2023 14.02 14.05 13.65 13.67 13.01 22,418
Sep 11, 2023 14.04 14.04 13.39 13.85 13.18 61,839
Sep 8, 2023 12.47 14.39 12.19 13.75 13.09 199,597
Sep 7, 2023 11.54 11.80 11.36 11.65 11.09 12,346
Sep 6, 2023 11.60 11.60 11.36 11.36 10.81 4,874
Sep 5, 2023 11.82 11.93 11.63 11.73 11.16 4,982
Sep 1, 2023 11.55 12.34 11.55 11.77 11.21 18,086
Aug 31, 2023 11.78 12.04 11.45 11.54 10.99 12,021
Aug 30, 2023 0.09 Dividend
Aug 30, 2023 11.80 12.13 11.78 11.82 11.25 4,007
Aug 29, 2023 12.40 12.40 11.80 12.00 11.34 14,404
Aug 28, 2023 11.54 12.00 11.25 12.00 11.34 29,999
Aug 25, 2023 11.27 11.27 10.90 11.22 10.60 13,754
Aug 24, 2023 11.14 11.28 10.89 10.98 10.37 10,072
Aug 23, 2023 11.27 11.48 11.07 11.08 10.47 16,028
Aug 22, 2023 11.55 11.65 11.13 11.13 10.51 6,606
Aug 21, 2023 11.62 11.70 11.13 11.42 10.79 14,945
Aug 18, 2023 11.20 11.75 11.20 11.75 11.11 9,314
Aug 17, 2023 11.36 11.81 11.09 11.38 10.75 15,812
Aug 16, 2023 11.44 11.66 11.27 11.36 10.73 12,563
Aug 15, 2023 11.89 11.91 11.40 11.48 10.84 10,289
Aug 14, 2023 11.63 11.80 11.44 11.80 11.15 7,798
Aug 11, 2023 11.80 11.82 11.37 11.37 10.74 14,945
Aug 10, 2023 12.10 12.42 11.64 11.67 11.03 17,436
Aug 9, 2023 11.81 12.23 11.81 12.13 11.46 7,689
Aug 8, 2023 11.97 12.28 11.97 12.11 11.44 4,657
Aug 7, 2023 12.07 12.28 11.78 11.78 11.13 11,263
Aug 4, 2023 12.24 12.33 12.00 12.00 11.34 9,422
Aug 3, 2023 12.55 12.56 12.09 12.38 11.70 5,415
Aug 2, 2023 12.08 12.70 12.08 12.55 11.86 16,245
Aug 1, 2023 12.47 12.73 12.00 12.15 11.48 17,978
Jul 31, 2023 12.28 12.30 12.06 12.21 11.53 8,339
Jul 28, 2023 0.09 Dividend
Jul 28, 2023 12.35 12.80 11.64 11.87 11.22 20,902
Jul 27, 2023 12.47 12.91 12.29 12.61 11.83 15,704
Jul 26, 2023 12.70 12.93 12.47 12.53 11.76 11,047
Jul 25, 2023 13.02 13.43 12.57 12.73 11.95 13,213
Jul 24, 2023 12.99 13.58 12.72 12.79 12.00 38,555
Jul 21, 2023 13.16 13.30 12.96 13.08 12.28 15,162
Jul 20, 2023 12.81 13.35 12.58 12.98 12.18 6,498
Jul 19, 2023 12.93 13.21 12.59 12.74 11.96 12,455
Jul 18, 2023 12.91 13.11 12.70 12.93 12.13 11,372
Jul 17, 2023 12.79 13.15 12.58 12.77 11.98 7,689
Jul 14, 2023 13.16 13.16 12.79 12.79 12.00 9,964
Jul 13, 2023 13.23 13.49 12.93 12.97 12.17 9,314
Jul 12, 2023 13.30 13.50 13.02 13.34 12.52 12,346
Jul 11, 2023 13.28 13.75 13.15 13.27 12.45 10,289
Jul 10, 2023 13.09 13.34 12.81 13.12 12.31 6,390
Jul 7, 2023 13.67 13.71 13.09 13.35 12.53 11,480
Jul 6, 2023 13.48 13.82 13.39 13.82 12.97 7,581
Jul 5, 2023 13.33 13.75 12.56 13.61 12.77 10,830
Jul 3, 2023 13.65 13.74 13.10 13.50 12.67 6,823
Jun 30, 2023 13.49 13.85 13.30 13.85 13.00 11,372
Jun 29, 2023 0.09 Dividend
Jun 29, 2023 13.39 13.47 13.07 13.30 12.48 7,473
Jun 28, 2023 13.15 13.49 13.11 13.33 12.43 7,473
Jun 27, 2023 12.87 13.56 12.69 13.24 12.34 12,888
Jun 26, 2023 12.02 12.92 12.02 12.76 11.89 18,519
Jun 23, 2023 12.06 12.58 11.69 12.01 11.20 24,043
Jun 22, 2023 12.35 12.35 11.91 11.91 11.10 8,339
Jun 21, 2023 12.49 12.89 12.14 12.22 11.39 7,148
Jun 20, 2023 12.67 13.00 12.56 12.92 12.04 16,028
Jun 16, 2023 12.87 13.20 12.56 13.00 12.12 28,050
Jun 15, 2023 13.06 13.39 12.66 12.71 11.84 6,390
Jun 14, 2023 13.02 13.47 13.02 13.03 12.14 12,563
Jun 13, 2023 12.82 13.25 12.82 12.90 12.02 12,238
Jun 12, 2023 12.76 13.18 12.76 13.02 12.13 9,422
Jun 9, 2023 13.27 13.67 12.74 12.95 12.07 17,978
Jun 8, 2023 13.30 13.71 13.09 13.36 12.45 12,455
Jun 7, 2023 13.78 13.78 12.89 13.43 12.51 13,754
Jun 6, 2023 13.80 13.80 13.50 13.67 12.74 5,415
Jun 5, 2023 13.55 13.72 13.43 13.67 12.74 6,606
Jun 2, 2023 13.48 13.86 13.48 13.69 12.76 13,862
Jun 1, 2023 13.61 13.69 13.48 13.51 12.59 6,281
May 31, 2023 13.19 13.73 12.71 13.70 12.77 17,111
May 30, 2023 0.09 Dividend
May 30, 2023 13.40 13.67 12.94 12.94 12.06 24,692
May 26, 2023 13.81 13.81 13.55 13.69 12.68 19,061
May 25, 2023 13.96 14.08 13.67 13.81 12.79 25,775
May 24, 2023 13.30 13.99 13.30 13.84 12.82 9,964
May 23, 2023 13.17 13.76 13.17 13.39 12.40 16,787
May 22, 2023 12.83 13.22 12.83 13.07 12.11 9,422

Related Tickers

GIPR Generation Income Properties, Inc.
4.4370
-0.97%
 
CTO CTO Realty Growth, Inc.
17.71
+0.20%
 
GOOD Gladstone Commercial Corporation
14.45
0.00%
 
AHH Armada Hoffler Properties, Inc.
11.44
+0.23%
 
GOODO Gladstone Commercial Corporation
20.18
+0.20%
 
GOODN Gladstone Commercial Corporation
22.50
0.00%
 
AAT American Assets Trust, Inc.
22.21
+0.23%
 
EPRT Essential Properties Realty Trust, Inc.
27.48
+0.15%
 
OLP One Liberty Properties, Inc.
23.86
-0.33%
 
GNL Global Net Lease, Inc.
7.79
-0.13%