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

Modine Manufacturing Company (NY: MOD )

128.32 +0.82 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 4.740 4.940 4.580 4.810 87,508 -0.04(-0.82%)
Nov 26, 2008 3.880 4.890 3.880 4.850 329,329 +0.78(+19.16%)
Nov 25, 2008 3.580 4.070 3.580 4.070 377,672 +0.44(+12.12%)
Nov 24, 2008 3.340 4.050 3.240 3.630 378,451 +0.27(+8.04%)
Nov 21, 2008 3.520 3.660 3.070 3.360 451,909 -0.16(-4.55%)
Nov 20, 2008 3.990 4.210 3.520 3.520 487,215 -0.53(-13.09%)
Nov 19, 2008 5.220 5.250 4.050 4.050 334,650 -1.08(-21.05%)
Nov 18, 2008 5.081 5.189 4.796 5.130 302,060 +0.14(+2.75%)
Nov 17, 2008 5.326 5.581 4.963 4.993 315,455 -0.40(-7.45%)
Nov 14, 2008 6.023 6.130 5.307 5.395 0 -0.74(-12.00%)
Nov 13, 2008 5.669 6.130 5.218 6.130 478,686 +0.53(+9.46%)
Nov 12, 2008 6.395 6.493 5.571 5.601 457,055 -0.95(-14.52%)
Nov 11, 2008 6.837 6.866 6.503 6.552 292,898 -0.38(-5.52%)
Nov 10, 2008 7.700 7.700 6.827 6.935 238,369 -0.54(-7.22%)
Nov 07, 2008 6.984 7.543 6.837 7.474 0 +0.60(+8.70%)
Nov 06, 2008 7.376 7.464 6.866 6.876 321,926 -0.55(-7.40%)
Nov 05, 2008 7.268 7.543 7.033 7.425 324,817 +0.00(+0.00%)
Nov 04, 2008 7.455 7.690 7.200 7.425 232,720 +0.07(+0.93%)
Nov 03, 2008 7.406 7.563 7.229 7.357 231,692 +0.10(+1.35%)
Oct 31, 2008 7.111 7.259 6.268 7.259 463,980 -0.10(-1.33%)
Oct 30, 2008 7.778 7.876 7.239 7.357 391,132 -0.42(-5.42%)
Oct 29, 2008 7.602 8.239 7.494 7.778 292,854 +0.19(+2.45%)
Oct 28, 2008 6.964 7.592 6.758 7.592 359,609 +0.83(+12.34%)
Oct 27, 2008 7.582 7.592 6.758 6.758 350,529 -1.04(-13.33%)
Oct 24, 2008 8.249 8.485 7.621 7.798 340,620 -0.94(-10.77%)
Oct 23, 2008 8.730 8.955 8.230 8.740 300,759 +0.16(+1.83%)
Oct 22, 2008 8.730 9.416 8.387 8.583 301,556 -0.50(-5.51%)
Oct 21, 2008 9.220 9.407 9.044 9.083 336,787 -0.38(-4.04%)
Oct 20, 2008 9.446 9.465 8.916 9.465 240,670 +0.44(+4.89%)
Oct 17, 2008 8.975 9.711 8.607 9.024 359,733 -0.39(-4.17%)
Oct 16, 2008 8.985 9.544 8.347 9.416 412,261 +0.37(+4.12%)
Oct 15, 2008 10.49 10.52 9.044 9.044 360,786 -1.71(-15.88%)
Oct 14, 2008 10.94 11.54 10.34 10.75 371,372 -0.19(-1.70%)
Oct 13, 2008 10.39 10.94 10.21 10.94 409,199 +0.90(+8.99%)
Oct 10, 2008 9.475 10.39 8.975 10.03 381,695 +0.27(+2.81%)
Oct 09, 2008 10.51 10.82 9.760 9.760 293,743 -0.98(-9.13%)
Oct 08, 2008 10.79 11.48 10.29 10.74 276,983 -0.56(-4.95%)
Oct 07, 2008 12.49 12.49 11.29 11.30 169,318 -1.03(-8.35%)
Oct 06, 2008 11.85 12.47 11.46 12.33 262,606 +0.09(+0.72%)
Oct 03, 2008 12.90 13.41 12.15 12.24 0 -0.51(-4.00%)
Oct 02, 2008 13.68 13.76 12.75 12.75 194,405 -1.10(-7.93%)
Oct 01, 2008 14.02 14.21 13.54 13.85 168,687 -0.35(-2.49%)
Sep 30, 2008 14.36 14.36 13.49 14.20 257,531 +0.23(+1.61%)
Sep 29, 2008 14.91 15.23 13.83 13.98 287,192 -1.33(-8.71%)
Sep 26, 2008 14.85 15.39 14.85 15.31 0 +0.12(+0.77%)
Sep 25, 2008 14.87 15.47 14.19 15.19 162,122 +0.37(+2.51%)
Sep 24, 2008 15.11 15.11 14.58 14.82 152,617 -0.27(-1.82%)
Sep 23, 2008 15.13 15.74 15.01 15.10 221,061 -0.17(-1.09%)
Sep 22, 2008 15.35 15.68 15.05 15.26 252,032 -0.37(-2.38%)
Sep 19, 2008 16.07 16.21 15.40 15.64 0 +0.78(+5.28%)
Sep 18, 2008 14.17 14.99 13.55 14.85 608,917 +0.73(+5.14%)
Sep 17, 2008 15.04 15.18 14.12 14.12 311,135 -1.08(-7.10%)
Sep 16, 2008 14.71 15.31 14.71 15.20 368,909 +0.18(+1.17%)
Sep 15, 2008 16.00 16.43 14.91 15.03 230,446 -1.69(-10.09%)
Sep 12, 2008 16.67 16.91 16.16 16.71 209,575 +0.05(+0.29%)
Sep 11, 2008 16.53 16.84 16.33 16.67 281,382 +0.00(+0.00%)
Sep 10, 2008 16.11 16.73 15.82 16.67 372,397 +0.86(+5.46%)
Sep 09, 2008 16.34 17.18 15.70 15.80 254,010 -0.88(-5.29%)
Sep 08, 2008 16.68 16.77 16.16 16.68 314,979 +0.98(+6.25%)
Sep 05, 2008 15.09 15.84 14.90 15.70 0 +0.37(+2.43%)
Sep 04, 2008 15.92 16.07 15.23 15.33 262,959 -0.86(-5.33%)
Sep 03, 2008 15.61 16.48 15.48 16.19 383,747 +0.65(+4.16%)
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.