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

Modine Manufacturing Company (NY: MOD )

94.51 +0.36 (+0.38%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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 (%)
Apr 29, 2022 8.020 8.180 7.855 7.900 228,963 -0.16(-1.99%)
Apr 28, 2022 7.870 8.115 7.700 8.060 208,386 +0.35(+4.54%)
Apr 27, 2022 7.890 7.970 7.670 7.710 244,886 -0.13(-1.66%)
Apr 26, 2022 8.140 8.150 7.830 7.840 227,933 -0.45(-5.43%)
Apr 25, 2022 8.220 8.340 7.950 8.290 158,801 +0.02(+0.24%)
Apr 22, 2022 8.410 8.530 8.240 8.270 172,697 -0.20(-2.36%)
Apr 21, 2022 8.560 8.670 8.415 8.470 436,839 +0.04(+0.47%)
Apr 20, 2022 8.480 8.630 8.390 8.430 193,549 +0.08(+0.96%)
Apr 19, 2022 8.170 8.440 8.170 8.350 160,689 +0.15(+1.83%)
Apr 18, 2022 7.970 8.260 7.950 8.200 190,400 +0.18(+2.24%)
Apr 14, 2022 8.000 8.145 7.940 8.020 154,683 +0.05(+0.63%)
Apr 13, 2022 7.990 8.130 7.950 7.970 164,847 +0.00(+0.00%)
Apr 12, 2022 7.990 8.180 7.890 7.970 128,573 +0.07(+0.89%)
Apr 11, 2022 7.870 8.180 7.800 7.900 133,944 -0.02(-0.25%)
Apr 08, 2022 8.110 8.200 7.890 7.920 142,412 -0.15(-1.86%)
Apr 07, 2022 8.200 8.210 7.920 8.070 140,802 -0.13(-1.59%)
Apr 06, 2022 8.560 8.560 8.200 8.200 178,680 -0.41(-4.76%)
Apr 05, 2022 8.980 9.020 8.610 8.610 263,867 -0.35(-3.91%)
Apr 04, 2022 8.910 9.085 8.840 8.960 148,936 +0.03(+0.34%)
Apr 01, 2022 9.140 9.200 8.810 8.930 208,602 -0.08(-0.89%)
Mar 31, 2022 9.100 9.167 8.980 9.010 182,140 -0.19(-2.07%)
Mar 30, 2022 9.370 9.450 9.150 9.200 139,313 -0.28(-2.95%)
Mar 29, 2022 9.430 9.650 9.385 9.480 220,083 +0.27(+2.93%)
Mar 28, 2022 9.260 9.290 9.110 9.210 188,176 +0.09(+0.99%)
Mar 25, 2022 9.190 9.203 9.020 9.120 152,966 -0.08(-0.87%)
Mar 24, 2022 9.260 9.300 9.100 9.200 121,407 -0.02(-0.22%)
Mar 23, 2022 9.230 9.370 9.100 9.220 164,777 -0.14(-1.50%)
Mar 22, 2022 9.230 9.450 9.180 9.360 160,521 +0.20(+2.18%)
Mar 21, 2022 9.280 9.360 9.090 9.160 128,179 -0.20(-2.14%)
Mar 18, 2022 9.340 9.400 9.060 9.360 406,009 +0.07(+0.75%)
Mar 17, 2022 9.320 9.470 9.230 9.290 216,450 -0.26(-2.72%)
Mar 16, 2022 9.010 9.590 9.010 9.550 291,737 +0.75(+8.52%)
Mar 15, 2022 8.880 8.970 8.710 8.800 186,899 +0.08(+0.92%)
Mar 14, 2022 8.930 8.940 8.670 8.720 217,040 -0.14(-1.58%)
Mar 11, 2022 9.190 9.420 8.830 8.860 199,756 -0.22(-2.42%)
Mar 10, 2022 9.120 8.960 9.080 227,157 -0.21(-2.26%)
Mar 09, 2022 9.070 9.705 9.070 9.290 274,999 +0.53(+6.05%)
Mar 08, 2022 9.000 9.090 8.685 8.760 293,453 -0.18(-2.01%)
Mar 07, 2022 9.340 9.350 8.930 8.940 195,325 -0.44(-4.69%)
Mar 04, 2022 9.430 9.510 9.250 9.380 216,350 -0.32(-3.30%)
Mar 03, 2022 9.870 9.870 9.630 9.700 173,731 -0.14(-1.42%)
Mar 02, 2022 9.420 9.970 9.360 9.840 192,677 +0.56(+6.03%)
Mar 01, 2022 10.10 10.18 9.220 9.280 397,862 -0.82(-8.12%)
Feb 28, 2022 9.990 10.20 9.870 10.10 342,635 -0.08(-0.79%)
Feb 25, 2022 10.11 10.25 10.11 10.18 288,402 +0.16(+1.60%)
Feb 24, 2022 9.640 10.05 9.480 10.02 293,683 +0.04(+0.40%)
Feb 23, 2022 10.22 10.27 9.940 9.980 188,281 -0.08(-0.80%)
Feb 22, 2022 10.41 10.48 10.01 10.06 209,126 -0.40(-3.82%)
Feb 18, 2022 10.46 0 -0.28(-2.61%)
Feb 17, 2022 10.56 10.88 10.47 10.74 192,878 -0.03(-0.28%)
Feb 16, 2022 10.60 10.89 10.60 10.77 213,862 +0.06(+0.56%)
Feb 15, 2022 10.46 10.74 10.46 10.71 173,034 +0.39(+3.78%)
Feb 14, 2022 9.980 10.41 9.960 10.32 304,276 +0.35(+3.51%)
Feb 11, 2022 10.38 10.50 9.900 9.970 223,572 -0.52(-4.96%)
Feb 10, 2022 10.87 10.99 10.41 10.49 296,185 -0.46(-4.20%)
Feb 09, 2022 10.66 10.97 10.66 10.95 298,889 +0.26(+2.43%)
Feb 08, 2022 10.12 10.74 10.12 10.69 307,854 +0.51(+5.01%)
Feb 07, 2022 10.16 10.34 10.05 10.18 224,756 -0.11(-1.07%)
Feb 04, 2022 10.66 10.72 10.23 10.29 362,644 -0.46(-4.28%)
Feb 03, 2022 10.04 10.75 1,014,536 +1.51(+16.34%)
Feb 02, 2022 9.450 9.540 9.220 9.240 354,417 -0.17(-1.81%)
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.