Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Modiv Industrial Inc (MDV)
Modiv Industrial Inc (MDV) Historical

MDV Modiv Industrial Inc

14.48

0.09 (0.63%)

Last Updated: 12:52:46

Delayed by 15 minutes

MDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	14.39	-0.06	-0.42%	14.35	14.54	14.28	16,737
Jan 10 2025	14.45	-0.06	-0.41%	14.45	14.58	14.24	24,845
Jan 08 2025	14.51	-0.14	-0.96%	14.52	14.7568	14.43	16,525
Jan 07 2025	14.65	-0.25	-1.68%	14.98	14.99	14.45	37,270
Jan 06 2025	14.90	0.02	0.13%	14.67	15.04	14.61	41,900
Jan 03 2025	14.88	-0.14	-0.93%	14.97	15.11	14.80	19,431
Jan 02 2025	15.02	0.14	0.94%	14.80	15.167	14.80	32,303
Dec 31 2024	14.88	-0.06	-0.40%	14.86	15.15	14.7555	37,653
Dec 30 2024	14.94	-0.01	-0.07%	14.80	15.2185	14.77	30,262
Dec 27 2024	14.95	-0.25	-1.64%	15.25	15.47	14.555	83,526
Dec 26 2024	15.20	-0.12	-0.78%	15.25	15.45	15.17	21,562
Dec 24 2024	15.32	0.09	0.59%	15.28	15.68	15.275	15,908
Dec 23 2024	15.23	-0.58	-3.67%	15.53	15.8618	15.03	55,104
Dec 20 2024	15.81	0.60	3.94%	15.07	15.88	15.07	142,555
Dec 19 2024	15.21	0.01	0.07%	15.37	15.60	15.0003	20,149
Dec 18 2024	15.20	-0.49	-3.12%	15.72	15.995	15.12	22,077
Dec 17 2024	15.69	-0.20	-1.26%	15.95	16.15	15.66	14,481
Dec 16 2024	15.89	0.03	0.19%	15.75	16.09	15.63	18,769
Dec 13 2024	15.86	-0.07	-0.44%	16.00	16.08	15.71	23,626
Dec 12 2024	15.93	0.14	0.89%	15.64	16.31	15.60	24,136
Dec 11 2024	15.79	-0.06	-0.38%	15.96	16.11	15.77	13,128
Dec 10 2024	15.85	-0.12	-0.75%	15.82	16.01	15.80	14,764
Dec 09 2024	15.97	0.03	0.19%	15.95	16.06	15.75	28,272
Dec 06 2024	15.94	-0.16	-0.99%	16.18	16.2409	15.86	13,560
Dec 05 2024	16.10	-0.16	-0.98%	16.30	16.35	16.04	31,965
Dec 04 2024	16.26	-0.01	-0.06%	16.14	16.51	16.14	33,018
Dec 03 2024	16.27	-0.05	-0.31%	16.57	16.57	16.07	36,973
Dec 02 2024	16.32	0.30	1.87%	15.90	16.45	15.85	172,894
Nov 29 2024	16.02	0.02	0.12%	15.88	16.14	15.81	11,550
Nov 27 2024	16.00	-0.31	-1.90%	16.49	16.515	15.97	28,781
Nov 26 2024	16.31	-0.19	-1.15%	16.55	16.67	16.17	28,037
Nov 25 2024	16.50	0.09	0.55%	16.33	16.74	16.33	47,367
Nov 22 2024	16.41	0.29	1.80%	16.21	16.5658	16.0116	35,225
Nov 21 2024	16.12	-0.12	-0.74%	16.04	16.285	15.91	33,243
Nov 20 2024	16.24	0.03	0.19%	16.06	16.40	16.01	30,379
Nov 19 2024	16.21	0.21	1.31%	16.00	16.44	15.81	99,940
Nov 18 2024	16.00	-0.13	-0.81%	15.96	16.16	15.70	60,300
Nov 15 2024	16.13	0.23	1.45%	15.90	16.36	15.81	27,778
Nov 14 2024	15.90	-0.06	-0.38%	16.07	16.07	15.70	18,673
Nov 13 2024	15.96	-0.22	-1.36%	16.21	16.275	15.92	33,919
Nov 12 2024	16.18	-0.22	-1.34%	16.15	16.28	15.756	81,430
Nov 11 2024	16.40	-0.36	-2.15%	16.48	16.73	16.26	50,575
Nov 08 2024	16.76	0.05	0.30%	16.81	17.2141	16.52	58,509
Nov 07 2024	16.71	-0.38	-2.22%	16.98	17.5405	16.40	44,205
Nov 06 2024	17.09	0.27	1.61%	16.76	17.71	16.76	57,988
Nov 05 2024	16.82	0.23	1.39%	16.73	17.1509	16.65	22,946
Nov 04 2024	16.59	-0.21	-1.25%	16.67	17.08	16.55	26,013
Nov 01 2024	16.80	-0.12	-0.71%	16.92	17.1213	16.6403	15,071
Oct 31 2024	16.92	-0.22	-1.28%	16.97	17.20	16.64	24,372
Oct 30 2024	17.14	-0.17	-0.98%	17.19	17.25	16.9701	19,917
Oct 29 2024	17.31	-0.21	-1.20%	17.33	17.605	17.31	25,405
Oct 28 2024	17.52	-0.24	-1.35%	17.73	17.90	17.20	36,975
Oct 25 2024	17.76	-0.16	-0.89%	17.97	17.97	17.6288	30,523
Oct 24 2024	17.92	0.81	4.73%	17.00	18.11	17.00	97,219
Oct 23 2024	17.11	0.07	0.41%	17.09	17.2105	17.00	10,473
Oct 22 2024	17.04	-0.17	-0.99%	17.16	17.32	17.0151	26,704
Oct 21 2024	17.21	0.11	0.64%	17.07	17.34	16.84	45,457
Oct 18 2024	17.10	0.37	2.21%	16.90	17.165	16.5137	57,778
Oct 17 2024	16.73	0.30	1.83%	16.62	16.75	16.4701	27,009
Oct 16 2024	16.43	0.38	2.37%	16.11	16.635	16.03	27,340

Modiv Industrial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions