S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MDV-A Modiv Industrial Inc

24.37

0.0187 (0.08%)

May 31 2024 - Closed

Delayed by 15 minutes

MDV-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.37	0.02	0.08%	24.30	24.40	24.28	1,811
May 30 2024	24.35	0.08	0.32%	24.37	24.37	24.35	1,446
May 29 2024	24.27	-0.06	-0.24%	24.14	24.30	24.14	1,065
May 28 2024	24.33	0.08	0.33%	24.55	24.55	24.27	1,325
May 24 2024	24.25	0.21	0.87%	24.20	24.58	24.20	619
May 23 2024	24.04	-0.28	-1.15%	24.39	24.50	24.01	6,916
May 22 2024	24.32	-0.06	-0.25%	24.28	24.32	24.28	1,110
May 21 2024	24.38	0.07	0.29%	24.38	24.43	24.33	2,970
May 20 2024	24.31	0.00	0.00%	24.57	24.57	24.28	4,947
May 17 2024	24.31	0.02	0.10%	24.50	24.50	24.30	4,312
May 16 2024	24.29	-0.03	-0.10%	24.31	24.31	24.28	702
May 15 2024	24.31	0.13	0.55%	24.44	24.49	24.31	2,284
May 14 2024	24.18	0.18	0.73%	24.00	24.44	24.00	2,005
May 13 2024	24.00	0.37	1.57%	23.80	24.00	23.80	1,140
May 10 2024	23.63	-0.34	-1.41%	23.95	23.95	23.51	2,386
May 09 2024	23.97	0.09	0.37%	23.95	23.97	23.95	754
May 08 2024	23.88	0.00	0.00%	23.88	23.88	23.88	80
May 07 2024	23.88	0.03	0.13%	23.89	23.89	23.88	725
May 06 2024	23.85	-0.11	-0.46%	23.70	23.85	23.70	616
May 03 2024	23.96	0.16	0.67%	23.70	23.96	23.70	348
May 02 2024	23.80	0.20	0.85%	23.60	23.80	23.60	562
May 01 2024	23.60	0.00	0.00%	23.62	23.62	23.50	260
Apr 30 2024	23.60	0.08	0.34%	23.60	23.60	23.60	174
Apr 29 2024	23.52	0.10	0.43%	23.41	23.69	23.38	2,954
Apr 26 2024	23.42	0.02	0.09%	23.66	23.66	23.28	4,594
Apr 25 2024	23.40	-0.07	-0.30%	23.49	23.49	23.38	1,970
Apr 24 2024	23.47	-0.05	-0.21%	23.39	23.47	23.37	1,111
Apr 23 2024	23.52	0.26	1.12%	23.62	23.62	23.27	1,116
Apr 22 2024	23.26	0.00	0.00%	23.26	23.26	23.26	350
Apr 19 2024	23.26	0.00	0.00%	23.26	23.26	23.26	0
Apr 18 2024	23.26	-0.24	-1.02%	23.50	23.50	23.26	2,179
Apr 17 2024	23.50	0.01	0.04%	23.37	23.50	23.37	502
Apr 16 2024	23.49	0.08	0.34%	23.46	23.49	23.46	1,347
Apr 15 2024	23.41	-0.24	-1.01%	23.66	23.95	23.41	6,277
Apr 12 2024	23.65	-0.12	-0.50%	23.65	23.67	23.65	826
Apr 11 2024	23.77	0.06	0.25%	23.83	23.83	23.65	1,081
Apr 10 2024	23.71	-0.01	-0.03%	23.81	23.81	23.65	611
Apr 09 2024	23.72	0.00	0.00%	23.72	23.72	23.72	211
Apr 08 2024	23.72	-0.10	-0.41%	24.00	24.00	23.72	2,454
Apr 05 2024	23.81	-0.06	-0.24%	23.76	23.81	23.76	472
Apr 04 2024	23.87	0.11	0.46%	23.80	23.87	23.76	1,140
Apr 03 2024	23.76	-0.16	-0.66%	23.76	23.76	23.76	486
Apr 02 2024	23.92	-0.08	-0.34%	23.80	23.98	23.80	1,743
Apr 01 2024	24.00	0.19	0.80%	23.88	24.00	23.88	2,050
Mar 28 2024	23.81	0.03	0.13%	23.95	24.00	23.80	2,421
Mar 27 2024	23.78	-0.22	-0.92%	23.87	24.02	23.78	3,561
Mar 26 2024	24.00	0.00	0.00%	24.00	24.15	23.90	5,573
Mar 25 2024	24.00	0.00	0.00%	23.89	24.13	23.89	1,546
Mar 22 2024	24.00	0.00	0.00%	24.00	24.29	23.90	973
Mar 21 2024	24.00	-0.16	-0.66%	24.26	24.29	24.00	1,857
Mar 20 2024	24.16	0.16	0.65%	24.13	24.16	24.13	971
Mar 19 2024	24.01	-0.02	-0.09%	24.13	24.13	24.01	1,983
Mar 18 2024	24.03	-0.12	-0.51%	24.15	24.15	24.01	1,399
Mar 15 2024	24.15	0.00	0.00%	24.15	24.15	24.15	944
Mar 14 2024	24.15	0.00	0.00%	24.15	24.15	24.15	63
Mar 13 2024	24.15	0.20	0.84%	24.03	24.28	24.03	3,633
Mar 12 2024	23.95	0.01	0.04%	23.78	23.97	23.78	680
Mar 11 2024	23.94	-0.01	-0.04%	23.95	23.95	23.71	1,201
Mar 08 2024	23.95	-0.17	-0.69%	24.10	24.10	23.95	626
Mar 07 2024	24.12	0.27	1.12%	23.95	24.15	23.92	3,785
Mar 06 2024	23.85	0.10	0.42%	23.89	23.89	23.85	2,065
Mar 05 2024	23.75	0.05	0.23%	23.69	23.75	23.62	4,249
Mar 04 2024	23.70	0.00	0.00%	23.65	23.70	23.65	360

Modiv Industrial

Merck KGAA (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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