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

Modine Manufacturing Company (NY: MOD )

108.58 +1.73 (+1.62%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 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 30, 2020 4.750 4.830 4.460 4.630 394,361 -0.10(-2.11%)
Apr 29, 2020 4.550 4.970 4.520 4.730 532,869 +0.36(+8.24%)
Apr 28, 2020 4.480 4.640 4.250 4.370 457,551 +0.04(+0.92%)
Apr 27, 2020 4.170 4.370 4.020 4.330 460,571 +0.30(+7.44%)
Apr 24, 2020 4.110 4.150 3.940 4.030 239,000 +0.00(+0.00%)
Apr 23, 2020 4.020 4.150 3.960 4.030 302,009 +0.05(+1.26%)
Apr 22, 2020 4.150 4.169 3.950 3.980 231,640 +0.00(+0.00%)
Apr 21, 2020 3.790 4.000 3.740 3.980 227,828 +0.05(+1.27%)
Apr 20, 2020 4.050 4.050 3.780 3.930 288,419 -0.14(-3.44%)
Apr 17, 2020 4.010 4.170 3.940 4.070 303,700 +0.33(+8.82%)
Apr 16, 2020 4.170 4.200 3.710 3.740 288,353 -0.41(-9.88%)
Apr 15, 2020 4.030 4.540 3.920 4.150 358,986 -0.05(-1.19%)
Apr 14, 2020 4.610 4.790 4.155 4.200 422,922 -0.19(-4.33%)
Apr 13, 2020 4.690 4.707 4.150 4.390 339,721 -0.22(-4.77%)
Apr 09, 2020 4.270 4.780 4.210 4.610 609,500 +0.56(+13.83%)
Apr 08, 2020 3.400 4.150 3.380 4.050 688,181 +0.74(+22.36%)
Apr 07, 2020 3.390 3.540 3.200 3.310 619,593 +0.04(+1.22%)
Apr 06, 2020 3.180 3.550 3.150 3.270 497,734 +0.29(+9.73%)
Apr 03, 2020 3.100 3.130 2.840 2.980 415,000 -0.18(-5.70%)
Apr 02, 2020 3.060 3.330 3.010 3.160 556,990 +0.11(+3.61%)
Apr 01, 2020 3.210 3.225 2.980 3.050 365,001 -0.20(-6.15%)
Mar 31, 2020 3.270 3.430 3.240 3.250 519,630 -0.03(-0.91%)
Mar 30, 2020 3.460 3.520 3.155 3.280 453,406 -0.14(-4.09%)
Mar 27, 2020 3.550 3.646 3.330 3.420 422,200 -0.27(-7.32%)
Mar 26, 2020 3.550 3.925 3.450 3.690 597,491 +0.19(+5.43%)
Mar 25, 2020 3.250 3.890 3.015 3.500 794,508 +0.33(+10.41%)
Mar 24, 2020 3.590 3.600 3.040 3.170 1,071,701 -0.12(-3.65%)
Mar 23, 2020 3.280 3.300 3.010 3.290 606,766 +0.12(+3.79%)
Mar 20, 2020 3.350 3.500 2.960 3.170 950,100 -0.14(-4.23%)
Mar 19, 2020 3.300 3.500 3.150 3.310 622,533 +0.11(+3.44%)
Mar 18, 2020 3.470 3.710 3.080 3.200 550,061 -0.33(-9.35%)
Mar 17, 2020 4.290 4.290 3.350 3.530 816,812 -0.60(-14.53%)
Mar 16, 2020 4.490 4.950 4.030 4.130 683,220 -0.97(-19.02%)
Mar 13, 2020 4.720 5.100 4.300 5.100 948,900 +0.73(+16.70%)
Mar 12, 2020 4.480 4.720 4.260 4.370 442,265 -0.44(-9.15%)
Mar 11, 2020 5.190 5.220 4.765 4.810 391,807 -0.59(-10.93%)
Mar 10, 2020 5.320 5.420 5.075 5.400 356,017 +0.29(+5.68%)
Mar 09, 2020 5.000 5.460 5.000 5.110 419,431 -0.82(-13.83%)
Mar 06, 2020 6.040 6.270 5.760 5.930 516,400 -0.39(-6.17%)
Mar 05, 2020 6.750 6.790 6.220 6.320 382,868 -0.57(-8.27%)
Mar 04, 2020 7.030 7.030 6.660 6.890 337,562 -0.03(-0.43%)
Mar 03, 2020 7.230 7.340 6.700 6.920 417,768 -0.31(-4.29%)
Mar 02, 2020 7.490 7.490 7.000 7.230 456,463 -0.23(-3.08%)
Feb 28, 2020 7.070 7.480 7.000 7.460 558,500 +0.12(+1.63%)
Feb 27, 2020 7.620 7.720 7.330 7.340 338,609 -0.58(-7.32%)
Feb 26, 2020 8.280 8.377 7.850 7.920 520,584 -0.27(-3.30%)
Feb 25, 2020 8.470 8.553 8.011 8.190 506,956 -0.27(-3.19%)
Feb 24, 2020 8.370 8.530 8.200 8.460 552,575 -0.36(-4.08%)
Feb 21, 2020 8.650 8.920 8.500 8.820 390,500 +0.16(+1.85%)
Feb 20, 2020 8.430 8.680 8.430 8.660 340,746 +0.14(+1.64%)
Feb 19, 2020 8.480 8.580 8.430 8.520 231,118 +0.10(+1.19%)
Feb 18, 2020 8.550 8.560 8.370 8.420 387,661 -0.20(-2.32%)
Feb 14, 2020 8.650 8.790 8.510 8.620 252,700 -0.08(-0.92%)
Feb 13, 2020 8.620 8.730 8.420 8.700 191,898 +0.07(+0.81%)
Feb 12, 2020 8.590 8.775 8.536 8.630 442,783 +0.23(+2.74%)
Feb 11, 2020 8.120 8.470 8.000 8.400 312,055 +0.39(+4.87%)
Feb 10, 2020 8.070 8.120 7.770 8.010 403,116 -0.06(-0.74%)
Feb 07, 2020 8.300 8.360 8.050 8.070 275,000 -0.26(-3.12%)
Feb 06, 2020 9.100 9.100 8.240 8.330 594,548 -0.77(-8.46%)
Feb 05, 2020 9.230 10.25 8.270 9.100 857,773 +1.27(+16.22%)
Feb 04, 2020 7.580 7.950 7.500 7.830 623,739 +0.48(+6.53%)
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.