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 (%)
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 -1.18(-22.56%)
Nov 18, 2008 5.180 5.290 4.890 5.230 296,285 +0.14(+2.75%)
Nov 17, 2008 5.430 5.690 5.060 5.090 309,424 -0.41(-7.45%)
Nov 14, 2008 6.140 6.250 5.410 5.500 0 -0.75(-12.00%)
Nov 13, 2008 5.780 6.250 5.320 6.250 469,534 +0.54(+9.46%)
Nov 12, 2008 6.520 6.620 5.680 5.710 448,316 -0.97(-14.52%)
Nov 11, 2008 6.970 7.000 6.630 6.680 287,298 -0.39(-5.52%)
Nov 10, 2008 7.850 7.850 6.960 7.070 233,812 -0.55(-7.22%)
Nov 07, 2008 7.120 7.690 6.970 7.620 0 +0.61(+8.70%)
Nov 06, 2008 7.520 7.610 7.000 7.010 315,771 -0.56(-7.40%)
Nov 05, 2008 7.410 7.690 7.170 7.570 318,607 +0.00(+0.00%)
Nov 04, 2008 7.600 7.840 7.340 7.570 228,271 +0.07(+0.93%)
Nov 03, 2008 7.550 7.710 7.370 7.500 227,262 +0.10(+1.35%)
Oct 31, 2008 7.250 7.400 6.390 7.400 455,109 -0.10(-1.33%)
Oct 30, 2008 7.930 8.030 7.380 7.500 383,654 -0.43(-5.42%)
Oct 29, 2008 7.750 8.400 7.640 7.930 287,255 +0.19(+2.45%)
Oct 28, 2008 7.100 7.740 6.890 7.740 352,734 +0.85(+12.34%)
Oct 27, 2008 7.730 7.740 6.890 6.890 343,827 -1.06(-13.33%)
Oct 24, 2008 8.410 8.650 7.770 7.950 334,108 -0.96(-10.77%)
Oct 23, 2008 8.900 9.130 8.390 8.910 295,009 +0.16(+1.83%)
Oct 22, 2008 8.900 9.600 8.550 8.750 295,791 -0.51(-5.51%)
Oct 21, 2008 9.400 9.590 9.220 9.260 330,348 -0.39(-4.04%)
Oct 20, 2008 9.630 9.650 9.090 9.650 236,069 +0.45(+4.89%)
Oct 17, 2008 9.150 9.900 8.775 9.200 352,855 -0.40(-4.17%)
Oct 16, 2008 9.160 9.730 8.510 9.600 404,379 +0.38(+4.12%)
Oct 15, 2008 10.69 10.72 9.220 9.220 353,888 -1.74(-15.88%)
Oct 14, 2008 11.15 11.76 10.54 10.96 364,272 -0.19(-1.70%)
Oct 13, 2008 10.59 11.15 10.40 11.15 401,375 +0.92(+8.99%)
Oct 10, 2008 9.660 10.59 9.150 10.23 374,397 +0.28(+2.81%)
Oct 09, 2008 10.71 11.03 9.950 9.950 288,127 -1.00(-9.13%)
Oct 08, 2008 11.00 11.70 10.49 10.95 271,687 -0.57(-4.95%)
Oct 07, 2008 12.73 12.73 11.51 11.52 166,081 -1.05(-8.35%)
Oct 06, 2008 12.08 12.71 11.68 12.57 257,585 +0.09(+0.72%)
Oct 03, 2008 13.15 13.67 12.39 12.48 0 -0.52(-4.00%)
Oct 02, 2008 13.95 14.03 13.00 13.00 190,688 -1.12(-7.93%)
Oct 01, 2008 14.29 14.49 13.80 14.12 165,462 -0.36(-2.49%)
Sep 30, 2008 14.64 14.64 13.75 14.48 252,607 +0.23(+1.61%)
Sep 29, 2008 15.20 15.53 14.10 14.25 281,701 -1.36(-8.71%)
Sep 26, 2008 15.14 15.69 15.14 15.61 0 +0.12(+0.77%)
Sep 25, 2008 15.16 15.77 14.47 15.49 159,023 +0.38(+2.51%)
Sep 24, 2008 15.40 15.40 14.86 15.11 149,699 -0.28(-1.82%)
Sep 23, 2008 15.42 16.05 15.30 15.39 216,835 -0.17(-1.09%)
Sep 22, 2008 15.65 15.99 15.34 15.56 247,214 -0.38(-2.38%)
Sep 19, 2008 16.38 16.53 15.70 15.94 0 +0.80(+5.28%)
Sep 18, 2008 14.45 15.28 13.81 15.14 597,275 +0.74(+5.14%)
Sep 17, 2008 15.33 15.48 14.40 14.40 305,186 -1.10(-7.10%)
Sep 16, 2008 15.00 15.61 15.00 15.50 361,856 +0.18(+1.17%)
Sep 15, 2008 16.31 16.75 15.20 15.32 226,040 -1.72(-10.09%)
Sep 12, 2008 16.99 17.24 16.48 17.04 205,568 +0.05(+0.29%)
Sep 11, 2008 16.85 17.17 16.65 16.99 276,002 +0.00(+0.00%)
Sep 10, 2008 16.42 17.06 16.13 16.99 365,277 +0.88(+5.46%)
Sep 09, 2008 16.66 17.51 16.01 16.11 249,154 -0.90(-5.29%)
Sep 08, 2008 17.01 17.10 16.48 17.01 308,957 +1.00(+6.25%)
Sep 05, 2008 15.38 16.15 15.19 16.01 0 +0.38(+2.43%)
Sep 04, 2008 16.23 16.39 15.53 15.63 257,932 -0.88(-5.33%)
Sep 03, 2008 15.91 16.80 15.78 16.51 376,410 +0.66(+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.