Modine Manufacturing Company (NY: MOD )

95.28 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.17 11.38 11.14 11.37 180,937 +0.20(+1.79%)
Sep 27, 2019 11.04 11.42 11.04 11.17 243,300 +0.16(+1.45%)
Sep 26, 2019 11.07 11.15 11.00 11.01 344,285 -0.06(-0.54%)
Sep 25, 2019 10.76 11.17 10.72 11.07 339,416 +0.26(+2.41%)
Sep 24, 2019 10.70 10.87 10.52 10.81 491,942 +0.28(+2.66%)
Sep 23, 2019 10.34 10.63 10.34 10.53 302,165 +0.04(+0.38%)
Sep 20, 2019 10.79 10.91 10.48 10.49 634,700 -0.30(-2.78%)
Sep 19, 2019 11.00 11.11 10.78 10.79 254,444 -0.20(-1.82%)
Sep 18, 2019 11.23 11.24 10.85 10.99 222,150 -0.26(-2.31%)
Sep 17, 2019 11.52 11.52 11.06 11.25 163,605 -0.41(-3.52%)
Sep 16, 2019 11.66 11.80 11.60 11.66 162,432 -0.16(-1.35%)
Sep 13, 2019 11.65 11.88 11.61 11.82 239,200 +0.31(+2.69%)
Sep 12, 2019 11.40 11.70 11.12 11.51 283,709 +0.10(+0.88%)
Sep 11, 2019 11.24 11.49 10.87 11.41 508,430 +0.28(+2.52%)
Sep 10, 2019 10.68 11.14 10.56 11.13 519,532 +0.40(+3.73%)
Sep 09, 2019 10.49 10.89 10.31 10.73 211,314 +0.34(+3.27%)
Sep 06, 2019 10.39 10.48 10.28 10.39 146,100 +0.00(+0.00%)
Sep 05, 2019 10.06 10.69 10.03 10.39 259,431 +0.52(+5.27%)
Sep 04, 2019 9.990 10.09 9.840 9.870 138,290 +0.06(+0.61%)
Sep 03, 2019 10.09 10.15 9.680 9.810 268,463 -0.40(-3.92%)
Aug 30, 2019 10.12 10.23 9.930 10.21 258,500 -0.03(-0.29%)
Aug 29, 2019 10.14 10.31 10.03 10.24 180,028 +0.25(+2.50%)
Aug 28, 2019 9.930 10.20 9.720 9.990 255,731 +0.12(+1.22%)
Aug 27, 2019 10.16 10.16 9.670 9.870 316,120 -0.18(-1.79%)
Aug 26, 2019 10.05 10.08 9.960 10.05 273,256 +0.12(+1.21%)
Aug 23, 2019 10.04 10.27 9.860 9.930 374,100 -0.21(-2.07%)
Aug 22, 2019 10.46 10.54 10.14 10.14 208,309 -0.37(-3.52%)
Aug 21, 2019 10.00 10.56 9.940 10.51 388,898 +0.57(+5.73%)
Aug 20, 2019 9.790 10.03 9.500 9.940 508,002 +0.11(+1.12%)
Aug 19, 2019 10.29 10.29 9.780 9.830 406,599 -0.27(-2.67%)
Aug 16, 2019 10.05 10.17 9.720 10.10 422,200 +0.11(+1.10%)
Aug 15, 2019 10.15 10.19 9.890 9.990 182,020 -0.19(-1.87%)
Aug 14, 2019 10.35 10.48 10.07 10.18 366,454 -0.38(-3.60%)
Aug 13, 2019 10.58 10.91 10.45 10.56 271,472 -0.08(-0.75%)
Aug 12, 2019 10.50 10.66 10.50 10.64 144,669 +0.13(+1.24%)
Aug 09, 2019 10.78 10.89 10.39 10.51 237,000 -0.33(-3.04%)
Aug 08, 2019 10.92 11.16 10.81 10.84 282,322 -0.01(-0.09%)
Aug 07, 2019 10.72 10.92 10.56 10.85 312,532 -0.05(-0.46%)
Aug 06, 2019 11.06 11.22 10.79 10.90 337,726 -0.07(-0.64%)
Aug 05, 2019 10.71 11.08 10.60 10.97 464,890 -0.10(-0.90%)
Aug 02, 2019 10.03 11.43 9.890 11.07 746,500 +0.80(+7.79%)
Aug 01, 2019 12.08 12.08 10.20 10.27 1,156,544 -3.45(-25.15%)
Jul 31, 2019 14.01 14.17 13.55 13.72 391,436 -0.24(-1.72%)
Jul 30, 2019 14.16 14.17 13.77 13.96 190,052 -0.39(-2.72%)
Jul 29, 2019 14.52 14.57 14.23 14.35 113,621 -0.13(-0.90%)
Jul 26, 2019 14.53 14.60 14.27 14.48 211,100 -0.02(-0.14%)
Jul 25, 2019 14.79 14.90 14.46 14.50 162,307 -0.44(-2.95%)
Jul 24, 2019 14.36 14.96 14.31 14.94 385,217 +0.54(+3.75%)
Jul 23, 2019 14.37 14.63 14.17 14.40 273,246 +0.20(+1.41%)
Jul 22, 2019 14.37 14.54 14.12 14.20 116,612 -0.14(-0.98%)
Jul 19, 2019 14.44 14.66 14.32 14.34 120,700 +0.04(+0.28%)
Jul 18, 2019 14.29 14.39 14.13 14.30 192,490 +0.02(+0.14%)
Jul 17, 2019 14.35 14.40 14.10 14.28 217,202 -0.10(-0.70%)
Jul 16, 2019 13.99 14.53 13.74 14.38 166,025 +0.23(+1.63%)
Jul 15, 2019 14.37 14.46 14.06 14.15 99,241 -0.13(-0.91%)
Jul 12, 2019 13.85 14.29 13.77 14.28 239,300 +0.41(+2.96%)
Jul 11, 2019 14.03 14.17 13.76 13.87 157,434 -0.16(-1.14%)
Jul 10, 2019 14.00 14.27 13.84 14.03 154,333 +0.15(+1.08%)
Jul 09, 2019 14.05 14.16 13.72 13.88 105,926 -0.25(-1.77%)
Jul 08, 2019 14.27 14.53 14.12 14.13 250,193 -0.33(-2.28%)
Jul 05, 2019 14.31 14.49 14.11 14.46 95,900 +0.02(+0.14%)
Jul 03, 2019 14.43 14.53 14.32 14.44 68,900 +0.11(+0.77%)
Jul 02, 2019 14.44 14.62 14.27 14.33 121,993 -0.11(-0.76%)
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.