Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Modine Manufacturing Company (NY: MOD )

102.22 -1.55 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 103.80 105.78 101.85 102.22 760,228 -1.55(-1.49%)
May 16, 2024 109.01 109.31 103.67 103.77 648,156 -5.65(-5.16%)
May 15, 2024 107.17 109.53 106.26 109.42 628,676 +3.76(+3.56%)
May 14, 2024 101.72 105.91 101.17 105.66 519,697 +4.40(+4.35%)
May 13, 2024 104.53 105.14 100.55 101.26 462,207 -1.87(-1.81%)
May 10, 2024 107.72 109.13 101.76 103.13 878,636 -3.72(-3.48%)
May 09, 2024 104.88 108.50 104.13 106.85 695,916 +2.17(+2.07%)
May 08, 2024 103.50 105.28 102.26 104.68 547,077 -0.17(-0.16%)
May 07, 2024 101.63 106.39 100.10 104.85 1,132,765 +4.03(+4.00%)
May 06, 2024 95.05 102.19 95.00 100.82 874,478 +6.71(+7.13%)
May 03, 2024 96.58 97.92 94.04 94.11 493,194 -0.04(-0.04%)
May 02, 2024 94.53 95.57 91.42 94.15 448,661 +1.87(+2.03%)
May 01, 2024 92.54 95.22 90.70 92.28 535,744 -0.35(-0.38%)
Apr 30, 2024 94.48 95.06 91.16 92.63 823,777 -2.91(-3.05%)
Apr 29, 2024 96.62 97.91 94.68 95.54 453,936 -1.20(-1.24%)
Apr 26, 2024 94.11 97.71 93.00 96.74 802,944 +3.91(+4.21%)
Apr 25, 2024 89.11 93.20 86.98 92.83 866,453 +1.84(+2.02%)
Apr 24, 2024 91.87 95.00 89.65 90.99 1,230,619 +1.94(+2.18%)
Apr 23, 2024 87.38 89.15 86.50 89.05 653,956 +2.53(+2.92%)
Apr 22, 2024 83.96 87.71 83.18 86.52 792,920 +2.83(+3.38%)
Apr 19, 2024 83.15 85.04 81.57 83.69 1,088,414 -0.07(-0.08%)
Apr 18, 2024 85.87 86.79 82.25 83.76 1,144,328 -1.88(-2.20%)
Apr 17, 2024 91.45 91.45 84.52 85.64 1,118,413 -4.72(-5.22%)
Apr 16, 2024 89.37 90.55 87.76 90.36 517,314 -0.40(-0.44%)
Apr 15, 2024 93.89 94.56 89.41 90.76 585,930 -1.60(-1.73%)
Apr 12, 2024 92.09 94.40 91.00 92.36 526,299 -1.05(-1.12%)
Apr 11, 2024 92.51 93.58 91.62 93.41 614,624 +1.37(+1.49%)
Apr 10, 2024 88.60 92.53 86.20 92.04 1,047,018 +0.58(+0.63%)
Apr 09, 2024 97.13 97.25 89.57 91.46 1,196,810 -5.67(-5.84%)
Apr 08, 2024 98.65 99.47 96.13 97.13 468,512 -0.47(-0.48%)
Apr 05, 2024 94.72 99.10 94.08 97.60 821,746 +2.81(+2.96%)
Apr 04, 2024 95.29 99.27 93.61 94.79 1,194,857 +1.01(+1.08%)
Apr 03, 2024 91.89 95.13 91.23 93.78 1,093,315 +0.53(+0.57%)
Apr 02, 2024 91.06 93.79 89.36 93.25 968,460 -0.66(-0.70%)
Apr 01, 2024 95.60 97.32 93.70 93.91 650,507 -1.28(-1.34%)
Mar 28, 2024 94.85 96.30 94.13 95.19 686,631 -0.06(-0.06%)
Mar 27, 2024 96.67 97.78 93.59 95.25 881,295 -0.59(-0.62%)
Mar 26, 2024 97.50 98.00 95.84 95.84 1,075,769 -1.40(-1.44%)
Mar 25, 2024 100.97 101.49 96.66 97.24 1,056,823 -3.87(-3.83%)
Mar 22, 2024 102.70 103.74 99.20 101.11 1,017,463 -1.59(-1.55%)
Mar 21, 2024 100.55 106.01 99.60 102.70 1,848,019 +3.70(+3.74%)
Mar 20, 2024 94.04 99.19 93.36 99.00 1,534,387 +4.87(+5.17%)
Mar 19, 2024 89.25 94.50 88.01 94.13 1,112,183 +4.66(+5.21%)
Mar 18, 2024 88.43 90.46 88.16 89.47 1,030,534 +0.90(+1.02%)
Mar 15, 2024 84.65 88.96 84.65 88.57 1,949,913 +3.84(+4.53%)
Mar 14, 2024 82.54 85.61 82.21 84.73 1,056,036 +1.81(+2.18%)
Mar 13, 2024 84.67 85.50 81.75 82.92 1,408,039 -2.05(-2.41%)
Mar 12, 2024 82.00 85.35 81.28 84.97 982,484 +3.67(+4.51%)
Mar 11, 2024 82.74 83.44 78.85 81.30 1,231,614 -2.56(-3.05%)
Mar 08, 2024 87.93 90.80 82.30 83.86 1,406,250 -4.56(-5.16%)
Mar 07, 2024 89.90 91.49 87.92 88.42 788,081 -0.78(-0.87%)
Mar 06, 2024 90.38 91.45 87.01 89.20 875,670 +0.10(+0.11%)
Mar 05, 2024 90.40 90.89 87.29 89.10 1,066,027 -2.54(-2.77%)
Mar 04, 2024 93.10 96.00 91.50 91.64 1,271,328 -0.06(-0.07%)
Mar 01, 2024 90.46 93.92 90.00 91.70 1,589,962 +1.99(+2.22%)
Feb 29, 2024 92.04 92.29 89.55 89.71 1,166,101 -0.55(-0.61%)
Feb 28, 2024 88.75 92.79 88.42 90.26 1,345,985 +0.92(+1.03%)
Feb 27, 2024 87.60 91.12 87.07 89.34 1,165,121 +3.17(+3.68%)
Feb 26, 2024 83.04 87.47 82.50 86.17 1,095,525 +4.37(+5.34%)
Feb 23, 2024 81.50 82.37 79.92 81.80 597,148 +1.00(+1.24%)
Feb 22, 2024 78.88 83.05 78.58 80.80 1,308,993 +3.26(+4.20%)
Feb 21, 2024 77.06 78.14 75.30 77.54 603,202 -0.25(-0.32%)
Feb 20, 2024 78.92 79.79 75.23 77.79 1,025,821 -2.40(-2.99%)
Feb 16, 2024 79.72 81.97 79.30 80.19 1,176,999 -0.45(-0.56%)
Feb 15, 2024 79.04 81.44 77.70 80.64 1,266,877 +2.51(+3.21%)
Feb 14, 2024 74.80 78.83 73.58 78.13 1,126,291 +4.79(+6.53%)
Feb 13, 2024 71.50 74.51 69.12 73.34 921,581 -0.82(-1.11%)
Feb 12, 2024 73.48 75.40 72.23 74.16 616,921 +0.98(+1.34%)
Feb 09, 2024 72.01 73.96 71.11 73.18 612,175 +1.59(+2.22%)
Feb 08, 2024 69.00 72.32 69.00 71.59 921,223 +3.00(+4.37%)
Feb 07, 2024 68.74 69.45 68.05 68.59 605,660 +0.69(+1.02%)
Feb 06, 2024 69.71 70.87 67.77 67.90 1,028,142 -2.01(-2.88%)
Feb 05, 2024 69.87 70.22 67.77 69.91 686,073 -0.63(-0.89%)
Feb 02, 2024 70.80 72.29 69.32 70.54 962,451 -0.72(-1.01%)
Feb 01, 2024 70.00 71.50 68.00 71.26 1,478,768 +2.17(+3.14%)
Jan 31, 2024 60.20 69.18 60.00 69.09 2,720,082 +2.31(+3.46%)
Jan 30, 2024 65.82 67.28 65.25 66.78 1,022,993 +0.77(+1.17%)
Jan 29, 2024 62.87 66.25 62.72 66.01 806,423 +3.18(+5.06%)
Jan 26, 2024 65.00 65.29 62.60 62.83 723,456 -2.28(-3.50%)
Jan 25, 2024 65.93 67.00 63.06 65.11 1,070,517 +0.65(+1.01%)
Jan 24, 2024 69.14 69.20 64.11 64.46 1,241,057 -3.54(-5.21%)
Jan 23, 2024 68.60 69.90 66.59 68.00 1,081,027 -0.11(-0.16%)
Jan 22, 2024 67.00 68.22 66.63 68.11 705,918 +1.76(+2.65%)
Jan 19, 2024 66.51 66.82 64.33 66.35 964,193 +0.34(+0.52%)
Jan 18, 2024 64.50 66.07 63.75 66.01 734,699 +2.04(+3.19%)
Jan 17, 2024 63.75 64.24 63.54 63.97 825,817 -0.77(-1.19%)
Jan 16, 2024 63.77 64.89 63.40 64.74 615,740 +0.52(+0.81%)
Jan 12, 2024 63.74 64.37 62.06 64.22 690,190 +1.25(+1.99%)
Jan 11, 2024 61.80 63.14 61.03 62.97 1,195,756 +1.28(+2.07%)
Jan 10, 2024 60.88 61.92 60.35 61.69 679,528 +0.89(+1.46%)
Jan 09, 2024 59.78 61.26 58.78 60.80 555,644 +0.26(+0.43%)
Jan 08, 2024 59.51 60.88 58.82 60.54 696,753 +1.40(+2.37%)
Jan 05, 2024 57.78 59.80 57.78 59.14 538,454 +0.86(+1.48%)
Jan 04, 2024 57.94 59.28 57.20 58.28 529,392 +0.31(+0.53%)
Jan 03, 2024 60.25 60.25 57.60 57.97 631,540 -2.17(-3.61%)
Jan 02, 2024 59.77 61.05 59.27 60.14 805,241 +0.44(+0.74%)
Dec 29, 2023 60.75 60.98 59.58 59.70 571,604 -1.01(-1.66%)
Dec 28, 2023 60.45 60.90 59.73 60.71 562,439 +0.09(+0.15%)
Dec 27, 2023 60.56 61.60 60.35 60.62 618,413 +0.17(+0.28%)
Dec 26, 2023 59.53 61.50 59.20 60.45 522,413 +1.78(+3.03%)
Dec 22, 2023 57.65 59.06 57.16 58.67 458,123 +0.84(+1.45%)
Dec 21, 2023 57.57 58.12 56.74 57.83 440,076 +1.05(+1.85%)
Dec 20, 2023 57.80 59.50 56.71 56.78 701,920 -1.36(-2.34%)
Dec 19, 2023 56.70 58.25 56.62 58.14 568,828 +1.76(+3.12%)
Dec 18, 2023 56.66 57.41 55.87 56.38 487,809 -0.36(-0.63%)
Dec 15, 2023 56.80 56.98 55.74 56.74 1,067,093 +0.23(+0.41%)
Dec 14, 2023 54.49 57.07 54.35 56.51 780,967 +2.42(+4.47%)
Dec 13, 2023 53.88 54.35 51.41 54.09 608,525 +0.26(+0.48%)
Dec 12, 2023 53.86 54.44 52.43 53.83 405,366 -0.12(-0.22%)
Dec 11, 2023 53.50 54.62 53.37 53.95 423,321 +0.59(+1.11%)
Dec 08, 2023 52.20 53.67 52.05 53.36 576,287 +1.05(+2.01%)
Dec 07, 2023 51.88 52.32 50.59 52.31 478,880 +0.52(+1.00%)
Dec 06, 2023 52.90 54.49 51.63 51.79 577,093 -0.46(-0.88%)
Dec 05, 2023 52.13 52.67 51.64 52.25 444,189 -0.35(-0.67%)
Dec 04, 2023 51.39 53.45 51.39 52.60 647,732 +0.81(+1.56%)
Dec 01, 2023 49.26 52.46 49.20 51.79 901,240 +2.59(+5.26%)
Nov 30, 2023 50.33 50.66 48.88 49.20 689,068 -1.08(-2.15%)
Nov 29, 2023 50.47 51.06 49.85 50.28 487,223 +0.74(+1.49%)
Nov 28, 2023 51.20 51.24 49.35 49.54 533,125 -1.87(-3.64%)
Nov 27, 2023 51.36 52.10 50.09 51.41 523,885 -0.38(-0.73%)
Nov 24, 2023 51.75 52.41 51.46 51.79 287,250 +0.19(+0.37%)
Nov 22, 2023 51.78 52.70 51.25 51.60 428,031 -0.01(-0.02%)
Nov 21, 2023 51.00 52.28 50.65 51.61 583,768 -0.23(-0.44%)
Nov 20, 2023 50.29 51.91 49.57 51.84 661,178 +1.36(+2.69%)
Nov 17, 2023 49.19 51.19 49.00 50.48 591,635 +1.67(+3.42%)
Nov 16, 2023 49.24 50.01 48.10 48.81 456,298 -0.65(-1.31%)
Nov 15, 2023 50.00 51.00 48.79 49.46 803,131 -0.20(-0.40%)
Nov 14, 2023 48.39 49.95 48.24 49.66 1,016,000 +3.04(+6.52%)
Nov 13, 2023 45.00 46.73 44.69 46.62 668,079 +1.46(+3.23%)
Nov 10, 2023 43.28 45.46 43.25 45.16 704,752 +2.09(+4.85%)
Nov 09, 2023 42.70 44.07 42.65 43.07 624,831 +0.54(+1.27%)
Nov 08, 2023 42.23 43.02 41.71 42.53 566,071 +0.35(+0.83%)
Nov 07, 2023 40.59 42.43 40.22 42.18 797,213 +1.44(+3.53%)
Nov 06, 2023 42.15 42.69 39.88 40.74 697,215 -1.41(-3.35%)
Nov 03, 2023 42.26 43.36 41.22 42.15 1,088,152 +1.79(+4.44%)
Nov 02, 2023 45.53 45.64 39.50 40.36 1,632,572 -0.78(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.