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

Modine Manufacturing Company (NY: MOD )

100.92 -0.30 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 6.390 6.470 6.180 6.250 435,826 -0.17(-2.65%)
Sep 29, 2020 6.290 6.610 6.290 6.420 435,952 +0.13(+2.07%)
Sep 28, 2020 6.090 6.390 6.090 6.290 351,708 +0.33(+5.54%)
Sep 25, 2020 5.730 6.010 5.700 5.960 337,300 +0.14(+2.41%)
Sep 24, 2020 5.750 5.900 5.660 5.820 216,377 +0.04(+0.69%)
Sep 23, 2020 6.030 6.180 5.770 5.780 302,053 -0.23(-3.83%)
Sep 22, 2020 6.080 6.150 5.800 6.010 305,530 +0.00(+0.00%)
Sep 21, 2020 6.210 6.210 5.910 6.010 416,229 -0.31(-4.91%)
Sep 18, 2020 6.390 6.410 6.175 6.320 616,200 +0.01(+0.16%)
Sep 17, 2020 6.130 6.390 6.100 6.310 209,116 +0.07(+1.12%)
Sep 16, 2020 6.420 6.430 6.220 6.240 236,933 -0.11(-1.73%)
Sep 15, 2020 6.290 6.440 6.229 6.350 267,614 +0.09(+1.44%)
Sep 14, 2020 6.230 6.315 6.140 6.260 181,721 +0.11(+1.79%)
Sep 11, 2020 6.080 6.200 5.940 6.150 244,600 +0.06(+0.99%)
Sep 10, 2020 6.250 6.310 6.060 6.090 256,949 -0.12(-1.93%)
Sep 09, 2020 6.480 6.480 6.110 6.210 326,873 -0.23(-3.57%)
Sep 08, 2020 6.670 6.670 6.440 6.440 281,701 -0.26(-3.88%)
Sep 04, 2020 6.920 6.930 6.580 6.700 245,500 -0.02(-0.30%)
Sep 03, 2020 6.700 6.780 6.630 6.720 334,679 +0.02(+0.30%)
Sep 02, 2020 6.790 6.810 6.670 6.700 357,529 -0.07(-1.03%)
Sep 01, 2020 6.720 6.790 6.610 6.770 190,951 +0.00(+0.00%)
Aug 31, 2020 6.960 6.960 6.770 6.770 202,106 -0.14(-2.03%)
Aug 28, 2020 6.940 6.990 6.800 6.910 150,700 +0.06(+0.88%)
Aug 27, 2020 6.990 7.090 6.810 6.850 231,916 -0.05(-0.72%)
Aug 26, 2020 6.890 6.930 6.720 6.900 215,379 -0.04(-0.58%)
Aug 25, 2020 7.010 7.070 6.860 6.940 213,868 +0.00(+0.00%)
Aug 24, 2020 6.690 6.950 6.600 6.940 229,307 +0.28(+4.20%)
Aug 21, 2020 6.740 6.830 6.610 6.660 250,900 -0.20(-2.92%)
Aug 20, 2020 6.680 6.890 6.670 6.860 235,078 +0.05(+0.73%)
Aug 19, 2020 6.820 6.910 6.730 6.810 218,702 +0.03(+0.44%)
Aug 18, 2020 6.890 6.900 6.750 6.780 292,343 -0.13(-1.88%)
Aug 17, 2020 6.930 6.930 6.730 6.910 220,440 +0.00(+0.00%)
Aug 14, 2020 6.770 6.960 6.680 6.910 281,800 +0.04(+0.58%)
Aug 13, 2020 6.920 7.060 6.830 6.870 271,834 -0.13(-1.86%)
Aug 12, 2020 7.120 7.140 6.930 7.000 412,221 -0.06(-0.85%)
Aug 11, 2020 6.980 7.200 6.950 7.060 640,080 +0.15(+2.17%)
Aug 10, 2020 6.850 7.030 6.810 6.910 404,800 +0.08(+1.17%)
Aug 07, 2020 6.580 6.980 6.553 6.830 374,800 +0.22(+3.33%)
Aug 06, 2020 6.850 6.913 6.360 6.610 576,848 -0.16(-2.36%)
Aug 05, 2020 5.960 7.380 5.960 6.770 1,925,654 +1.06(+18.56%)
Aug 04, 2020 5.680 5.790 5.640 5.710 187,470 +0.05(+0.88%)
Aug 03, 2020 5.420 5.700 5.410 5.660 302,407 +0.22(+4.04%)
Jul 31, 2020 5.270 5.715 5.155 5.440 516,100 +0.08(+1.49%)
Jul 30, 2020 5.360 5.385 5.130 5.360 325,548 -0.14(-2.55%)
Jul 29, 2020 5.150 5.610 5.140 5.500 420,511 +0.41(+8.06%)
Jul 28, 2020 5.120 5.160 5.000 5.090 458,096 -0.06(-1.17%)
Jul 27, 2020 5.120 5.190 5.020 5.150 150,615 +0.00(+0.00%)
Jul 24, 2020 5.210 5.300 5.130 5.150 171,000 -0.06(-1.15%)
Jul 23, 2020 5.090 5.350 5.090 5.210 433,638 +0.11(+2.16%)
Jul 22, 2020 5.040 5.230 5.040 5.100 211,590 -0.02(-0.39%)
Jul 21, 2020 5.170 5.230 5.000 5.120 329,522 +0.05(+0.99%)
Jul 20, 2020 5.170 5.210 5.020 5.070 171,839 -0.16(-3.06%)
Jul 17, 2020 5.240 5.300 5.150 5.230 167,000 +0.02(+0.38%)
Jul 16, 2020 5.300 5.300 5.080 5.210 177,168 -0.09(-1.70%)
Jul 15, 2020 5.250 5.350 5.130 5.300 396,342 +0.28(+5.58%)
Jul 14, 2020 4.960 5.080 4.850 5.020 188,044 +0.07(+1.41%)
Jul 13, 2020 5.050 5.150 4.930 4.950 341,102 -0.04(-0.80%)
Jul 10, 2020 4.780 5.040 4.745 4.990 219,000 +0.21(+4.39%)
Jul 09, 2020 4.890 4.910 4.710 4.780 253,989 -0.13(-2.65%)
Jul 08, 2020 5.080 5.120 4.815 4.910 471,145 -0.25(-4.84%)
Jul 07, 2020 5.260 5.290 5.150 5.160 251,463 -0.19(-3.55%)
Jul 06, 2020 5.640 5.650 5.130 5.350 321,693 -0.14(-2.55%)
Jul 02, 2020 5.560 5.590 5.360 5.490 279,300 +0.13(+2.43%)
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.