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 (%)
Jul 29, 2016 9.550 9.670 9.490 9.600 105,106 +0.03(+0.31%)
Jul 28, 2016 9.600 9.670 9.420 9.570 119,992 -0.14(-1.44%)
Jul 27, 2016 9.760 9.880 9.590 9.710 93,201 -0.02(-0.21%)
Jul 26, 2016 9.410 9.910 9.350 9.730 132,234 +0.36(+3.84%)
Jul 25, 2016 9.390 9.520 9.260 9.370 58,780 -0.04(-0.43%)
Jul 22, 2016 9.380 9.415 9.200 9.410 207,491 +0.03(+0.32%)
Jul 21, 2016 9.550 9.600 9.360 9.380 104,633 -0.16(-1.68%)
Jul 20, 2016 9.490 9.620 9.330 9.540 59,721 +0.12(+1.27%)
Jul 19, 2016 9.670 9.730 9.360 9.420 83,490 -0.26(-2.69%)
Jul 18, 2016 9.630 9.790 9.530 9.680 53,159 +0.07(+0.73%)
Jul 15, 2016 9.840 9.840 9.510 9.610 92,272 -0.15(-1.54%)
Jul 14, 2016 9.760 9.880 9.660 9.760 81,055 +0.10(+1.04%)
Jul 13, 2016 9.680 9.740 9.540 9.660 95,132 +0.05(+0.52%)
Jul 12, 2016 9.330 9.744 9.230 9.610 126,250 +0.30(+3.22%)
Jul 11, 2016 9.260 9.350 9.170 9.310 136,483 +0.13(+1.42%)
Jul 08, 2016 8.890 9.220 8.810 9.180 153,488 +0.37(+4.20%)
Jul 07, 2016 8.990 9.140 8.730 8.810 111,787 -0.14(-1.56%)
Jul 06, 2016 8.610 8.980 8.540 8.950 126,657 +0.25(+2.87%)
Jul 05, 2016 8.890 8.890 8.560 8.700 137,841 -0.19(-2.14%)
Jul 01, 2016 8.800 8.890 8.890 8.890 77,700 +0.09(+1.02%)
Jun 30, 2016 8.840 8.840 8.600 8.800 118,026 -0.01(-0.11%)
Jun 29, 2016 8.720 8.850 8.580 8.810 139,449 +0.31(+3.65%)
Jun 28, 2016 8.740 8.740 8.450 8.500 123,135 -0.13(-1.51%)
Jun 27, 2016 8.870 8.870 8.530 8.630 161,283 -0.43(-4.75%)
Jun 24, 2016 9.550 9.550 9.000 9.060 577,327 -1.10(-10.83%)
Jun 23, 2016 9.900 10.18 9.880 10.16 114,521 +0.43(+4.42%)
Jun 22, 2016 9.810 9.970 9.730 9.730 68,178 -0.08(-0.82%)
Jun 21, 2016 10.10 10.10 9.680 9.810 62,505 -0.28(-2.78%)
Jun 20, 2016 9.920 10.19 9.920 10.09 132,963 +0.26(+2.64%)
Jun 17, 2016 9.660 9.870 9.550 9.830 270,989 +0.19(+1.97%)
Jun 16, 2016 9.540 9.670 9.370 9.640 103,644 +0.00(+0.00%)
Jun 15, 2016 9.570 9.760 9.470 9.640 111,986 +0.10(+1.05%)
Jun 14, 2016 9.630 9.700 9.490 9.540 108,707 -0.17(-1.75%)
Jun 13, 2016 9.960 10.00 9.640 9.710 156,512 -0.27(-2.71%)
Jun 10, 2016 10.15 10.15 9.918 9.980 85,913 -0.27(-2.63%)
Jun 09, 2016 10.36 10.36 10.17 10.25 142,219 -0.19(-1.82%)
Jun 08, 2016 10.15 10.45 10.15 10.44 155,762 +0.26(+2.55%)
Jun 07, 2016 10.32 10.36 10.14 10.18 124,325 -0.06(-0.59%)
Jun 06, 2016 10.05 10.33 10.01 10.24 125,274 +0.18(+1.79%)
Jun 03, 2016 10.35 10.37 10.05 10.06 214,133 -0.35(-3.36%)
Jun 02, 2016 10.18 10.46 10.15 10.41 245,480 +0.16(+1.56%)
Jun 01, 2016 9.910 10.32 9.690 10.25 328,862 +0.25(+2.50%)
May 31, 2016 10.35 10.36 9.970 10.00 273,601 -0.35(-3.38%)
May 27, 2016 10.81 10.35 10.35 10.35 231,500 -0.47(-4.34%)
May 26, 2016 11.75 11.75 10.61 10.82 275,134 -0.44(-3.91%)
May 25, 2016 11.10 11.32 11.10 11.26 136,446 +0.15(+1.35%)
May 24, 2016 10.90 11.30 10.90 11.11 354,695 +0.24(+2.21%)
May 23, 2016 10.61 10.92 10.53 10.87 219,836 +0.25(+2.35%)
May 20, 2016 10.56 10.72 10.53 10.62 118,784 +0.11(+1.05%)
May 19, 2016 10.70 10.83 10.40 10.51 134,795 -0.31(-2.87%)
May 18, 2016 10.81 10.99 10.75 10.82 163,305 -0.07(-0.64%)
May 17, 2016 10.80 11.07 10.75 10.89 437,053 +0.03(+0.28%)
May 16, 2016 10.43 10.90 10.38 10.86 473,551 +0.48(+4.62%)
May 13, 2016 10.11 10.41 10.07 10.38 149,945 +0.21(+2.06%)
May 12, 2016 10.36 10.40 10.16 10.17 155,263 -0.11(-1.07%)
May 11, 2016 10.48 10.55 10.27 10.28 77,803 -0.22(-2.10%)
May 10, 2016 10.31 10.56 10.31 10.50 166,655 +0.20(+1.94%)
May 09, 2016 10.34 10.38 10.23 10.30 190,638 -0.05(-0.48%)
May 06, 2016 10.04 10.41 10.04 10.35 178,859 +0.27(+2.68%)
May 05, 2016 10.47 10.50 10.06 10.08 208,930 -0.36(-3.45%)
May 04, 2016 10.40 10.70 10.31 10.44 215,910 -0.02(-0.19%)
May 03, 2016 10.77 10.87 10.46 10.46 171,376 -0.45(-4.12%)
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.