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 30, 2011 9.230 9.710 9.190 9.680 502,533 +1.02(+11.78%)
Nov 29, 2011 8.670 8.810 8.590 8.660 303,292 -0.01(-0.12%)
Nov 28, 2011 8.540 8.800 8.430 8.670 879,703 +0.57(+7.04%)
Nov 25, 2011 8.270 8.410 8.090 8.100 222,526 -0.31(-3.69%)
Nov 23, 2011 8.570 8.640 8.330 8.410 424,027 -0.32(-3.67%)
Nov 22, 2011 8.860 8.890 8.590 8.730 216,388 -0.15(-1.69%)
Nov 21, 2011 9.000 9.030 8.770 8.880 299,296 -0.38(-4.10%)
Nov 18, 2011 9.550 9.570 9.160 9.260 326,350 -0.27(-2.83%)
Nov 17, 2011 10.01 10.07 9.420 9.530 368,823 -0.48(-4.80%)
Nov 16, 2011 10.31 10.54 10.00 10.01 255,656 -0.52(-4.94%)
Nov 15, 2011 10.61 10.75 10.20 10.53 189,221 -0.18(-1.68%)
Nov 14, 2011 11.04 11.18 10.58 10.71 195,780 -0.40(-3.60%)
Nov 11, 2011 10.85 11.20 10.82 11.11 135,814 +0.47(+4.42%)
Nov 10, 2011 10.93 11.11 10.58 10.64 230,970 +0.00(+0.00%)
Nov 09, 2011 10.67 10.87 10.60 10.64 363,433 -0.51(-4.57%)
Nov 08, 2011 11.18 11.19 10.62 11.15 426,882 +0.06(+0.54%)
Nov 07, 2011 10.57 11.10 10.50 11.09 371,457 +0.48(+4.52%)
Nov 04, 2011 10.34 10.70 10.34 10.61 372,738 +0.05(+0.47%)
Nov 03, 2011 10.59 10.60 10.05 10.56 342,384 +0.26(+2.52%)
Nov 02, 2011 10.10 10.40 10.00 10.30 531,721 +0.37(+3.73%)
Nov 01, 2011 10.00 10.23 9.780 9.930 434,974 -0.64(-6.05%)
Oct 31, 2011 10.76 10.84 10.29 10.57 312,023 -0.44(-4.00%)
Oct 28, 2011 10.92 11.12 10.78 11.01 394,544 +0.01(+0.09%)
Oct 27, 2011 11.40 11.49 10.65 11.00 562,878 +0.01(+0.09%)
Oct 26, 2011 11.21 11.27 10.86 10.99 431,790 -0.03(-0.27%)
Oct 25, 2011 11.44 11.45 10.90 11.02 184,018 -0.60(-5.16%)
Oct 24, 2011 10.99 11.65 10.99 11.62 194,396 +0.74(+6.80%)
Oct 21, 2011 10.80 10.94 10.59 10.88 234,186 +0.36(+3.42%)
Oct 20, 2011 10.74 10.76 10.02 10.52 173,914 -0.15(-1.41%)
Oct 19, 2011 11.14 11.14 10.61 10.67 188,409 -0.51(-4.56%)
Oct 18, 2011 10.90 11.30 10.62 11.18 230,263 +0.37(+3.42%)
Oct 17, 2011 11.32 11.46 10.76 10.81 208,625 -0.71(-6.16%)
Oct 14, 2011 11.65 11.65 11.18 11.52 149,594 +0.13(+1.14%)
Oct 13, 2011 11.16 11.49 11.05 11.39 247,245 +0.16(+1.42%)
Oct 12, 2011 11.06 11.44 10.90 11.23 331,598 +0.27(+2.46%)
Oct 11, 2011 10.80 11.03 10.57 10.96 242,022 -0.01(-0.09%)
Oct 10, 2011 10.70 10.99 10.61 10.97 325,422 +0.63(+6.09%)
Oct 07, 2011 10.64 10.74 10.01 10.34 242,160 -0.28(-2.64%)
Oct 06, 2011 10.25 10.62 10.13 10.62 260,105 +0.34(+3.31%)
Oct 05, 2011 9.940 10.45 9.630 10.28 293,963 +0.40(+4.05%)
Oct 04, 2011 8.340 10.04 8.300 9.880 574,401 +1.40(+16.51%)
Oct 03, 2011 9.150 9.400 8.460 8.480 482,099 -0.58(-6.40%)
Sep 30, 2011 9.360 9.480 9.000 9.060 395,919 -0.57(-5.92%)
Sep 29, 2011 9.490 9.650 9.140 9.630 609,649 +0.48(+5.25%)
Sep 28, 2011 9.850 9.850 9.150 9.150 227,777 -0.68(-6.92%)
Sep 27, 2011 9.810 10.24 9.530 9.830 459,086 +0.39(+4.13%)
Sep 26, 2011 9.500 9.650 9.011 9.440 328,955 +0.14(+1.51%)
Sep 23, 2011 9.220 9.680 9.200 9.300 445,002 +0.08(+0.87%)
Sep 22, 2011 8.870 9.490 8.850 9.220 530,699 -0.14(-1.50%)
Sep 21, 2011 9.750 9.820 9.300 9.360 429,143 -0.39(-4.00%)
Sep 20, 2011 10.10 10.21 9.660 9.750 407,752 -0.26(-2.60%)
Sep 19, 2011 10.17 10.23 9.880 10.01 350,420 -0.54(-5.12%)
Sep 16, 2011 10.63 10.63 10.30 10.55 380,418 +0.05(+0.48%)
Sep 15, 2011 10.46 10.54 10.26 10.50 253,336 +0.24(+2.34%)
Sep 14, 2011 10.15 10.61 9.710 10.26 324,467 +0.29(+2.91%)
Sep 13, 2011 9.760 9.990 9.590 9.970 342,558 +0.32(+3.32%)
Sep 12, 2011 9.590 9.870 9.300 9.650 236,628 -0.18(-1.83%)
Sep 09, 2011 10.16 10.31 9.650 9.830 411,554 -0.56(-5.39%)
Sep 08, 2011 10.83 10.94 10.32 10.39 345,146 -0.56(-5.11%)
Sep 07, 2011 10.59 11.08 10.37 10.95 419,549 +0.66(+6.41%)
Sep 06, 2011 9.940 10.41 9.930 10.29 245,764 -0.16(-1.53%)
Sep 02, 2011 10.54 10.76 10.18 10.45 249,470 -0.52(-4.74%)
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.