ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MDV Modiv Industrial Inc

16.01
-0.08 (-0.50%)
May 17 2024 - Closed
Delayed by 15 minutes

MDV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 16.01 -0.08 -0.50% 16.05 16.105 15.93 20,258
May 16 2024 16.09 0.55 3.54% 15.53 16.10 15.53 17,700
May 15 2024 15.54 0.01 0.06% 15.70 15.97 15.427 20,318
May 14 2024 15.53 -0.37 -2.33% 15.60 15.985 15.53 28,330
May 13 2024 15.90 0.57 3.72% 15.35 15.99 15.35 16,948
May 10 2024 15.33 0.10 0.66% 15.16 15.42 14.9545 28,699
May 09 2024 15.23 0.36 2.42% 14.88 15.405 14.88 35,059
May 08 2024 14.87 0.05 0.34% 14.82 14.94 14.60 41,513
May 07 2024 14.82 -0.11 -0.74% 14.90 15.05 14.82 48,821
May 06 2024 14.93 0.21 1.43% 14.75 15.10 14.75 28,453
May 03 2024 14.72 -0.42 -2.77% 14.99 15.23 14.70 37,961
May 02 2024 15.14 0.24 1.61% 15.44 15.505 14.86 45,797
May 01 2024 14.90 -0.07 -0.47% 14.95 14.95 14.76 15,891
Apr 30 2024 14.97 0.04 0.27% 14.97 14.97 14.765 16,914
Apr 29 2024 14.93 -0.07 -0.47% 14.98 14.99 14.89 14,303
Apr 26 2024 15.00 0.00 0.00% 14.98 15.00 14.90 37,494
Apr 25 2024 15.00 -0.18 -1.19% 15.19 15.19 14.8903 32,953
Apr 24 2024 15.18 0.08 0.53% 15.13 15.25 15.00 7,264
Apr 23 2024 15.10 0.00 0.00% 15.27 15.49 15.10 33,242
Apr 22 2024 15.10 0.20 1.34% 14.90 15.23 14.90 20,834
Apr 19 2024 14.90 0.03 0.20% 14.96 15.01 14.82 30,414
Apr 18 2024 14.87 -0.03 -0.20% 15.01 15.35 14.68 20,783
Apr 17 2024 14.90 -0.16 -1.06% 15.08 15.2399 14.72 17,997
Apr 16 2024 15.06 -0.44 -2.84% 15.25 15.84 14.91 19,467
Apr 15 2024 15.50 -0.09 -0.58% 15.88 15.92 15.25 22,862
Apr 12 2024 15.59 -0.23 -1.45% 15.87 15.94 15.42 26,278
Apr 11 2024 15.82 0.20 1.28% 15.62 15.9999 15.45 33,537
Apr 10 2024 15.62 -0.21 -1.33% 15.38 15.85 15.38 17,254
Apr 09 2024 15.83 0.48 3.13% 15.31 15.875 15.31 21,914
Apr 08 2024 15.35 0.17 1.12% 15.25 15.6003 15.20 27,572
Apr 05 2024 15.18 0.24 1.61% 14.96 15.29 14.6501 13,299
Apr 04 2024 14.94 -0.09 -0.60% 15.00 15.30 14.60 40,062
Apr 03 2024 15.03 -0.87 -5.47% 15.76 15.77 15.02 37,199
Apr 02 2024 15.90 -0.64 -3.87% 16.40 16.40 15.76 22,430
Apr 01 2024 16.54 -0.25 -1.49% 16.49 16.7513 16.28 24,112
Mar 28 2024 16.79 -0.41 -2.38% 17.39 17.39 16.75 24,499
Mar 27 2024 17.20 0.00 0.00% 16.94 17.49 16.94 20,240
Mar 26 2024 17.20 0.37 2.20% 16.44 17.27 16.44 57,069
Mar 25 2024 16.83 0.77 4.79% 16.00 16.90 16.00 29,726
Mar 22 2024 16.06 -0.50 -3.02% 16.74 16.86 15.60 62,885
Mar 21 2024 16.56 -0.03 -0.18% 16.59 16.70 16.28 30,832
Mar 20 2024 16.59 0.33 2.03% 16.50 16.8201 16.31 39,778
Mar 19 2024 16.26 -0.22 -1.33% 16.50 16.50 16.20 21,810
Mar 18 2024 16.48 0.51 3.19% 15.82 16.87 15.675 58,003
Mar 15 2024 15.97 0.08 0.50% 15.79 16.15 15.60 46,307
Mar 14 2024 15.89 0.53 3.45% 15.50 15.95 15.25 43,975
Mar 13 2024 15.36 0.66 4.49% 14.69 15.47 14.6001 44,802
Mar 12 2024 14.70 0.15 1.03% 14.41 14.75 14.41 6,839
Mar 11 2024 14.55 -0.17 -1.15% 14.58 14.88 14.42 22,294
Mar 08 2024 14.72 0.37 2.58% 14.58 14.72 14.08 41,205
Mar 07 2024 14.35 -0.53 -3.56% 14.85 15.09 14.15 32,573
Mar 06 2024 14.88 0.00 0.00% 15.00 15.10 14.655 28,533
Mar 05 2024 14.88 -0.35 -2.30% 15.06 15.1264 14.75 28,754
Mar 04 2024 15.23 -0.16 -1.04% 15.37 16.00 15.06 53,326
Mar 01 2024 15.39 0.07 0.46% 15.45 15.50 15.2679 25,114
Feb 29 2024 15.32 0.46 3.10% 15.07 15.35 14.80 35,149
Feb 28 2024 14.86 -0.01 -0.07% 14.63 14.98 14.62 17,240
Feb 27 2024 14.87 0.21 1.43% 14.67 15.025 14.61 29,786
Feb 26 2024 14.66 0.07 0.48% 14.65 14.91 14.4903 15,011
Feb 23 2024 14.59 0.34 2.39% 14.27 14.665 14.19 9,593
Feb 22 2024 14.25 0.13 0.92% 14.05 14.495 14.05 35,427
Feb 21 2024 14.12 -0.37 -2.55% 14.44 14.61 14.12 21,406
Feb 20 2024 14.49 0.03 0.21% 14.33 14.64 14.32 20,054

Your Recent History

Delayed Upgrade Clock