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

Modine Manufacturing Company (NY: MOD )

94.06 -0.09 (-0.10%)
Streaming Delayed Price Updated: 3:58 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, 2016 10.85 10.93 10.74 10.81 230,874 -0.03(-0.28%)
Apr 28, 2016 10.92 11.06 10.81 10.84 267,650 -0.09(-0.82%)
Apr 27, 2016 10.97 11.08 10.85 10.93 196,315 +0.00(+0.00%)
Apr 26, 2016 10.70 11.23 10.68 10.93 369,142 +0.33(+3.11%)
Apr 25, 2016 10.58 10.69 10.46 10.60 218,294 +0.03(+0.28%)
Apr 22, 2016 10.64 10.71 10.55 10.57 257,189 -0.03(-0.28%)
Apr 21, 2016 10.62 10.77 10.54 10.60 191,592 +0.01(+0.09%)
Apr 20, 2016 10.54 10.66 10.51 10.59 151,537 +0.01(+0.09%)
Apr 19, 2016 10.73 10.90 10.53 10.58 169,856 -0.07(-0.66%)
Apr 18, 2016 10.45 10.71 10.43 10.65 270,310 +0.16(+1.53%)
Apr 15, 2016 10.60 10.71 10.46 10.49 156,168 -0.15(-1.41%)
Apr 14, 2016 10.70 10.82 10.58 10.64 228,389 -0.10(-0.93%)
Apr 13, 2016 10.39 10.83 10.39 10.74 372,609 +0.35(+3.37%)
Apr 12, 2016 10.44 10.54 10.35 10.39 149,977 -0.06(-0.57%)
Apr 11, 2016 10.34 10.60 10.26 10.45 150,596 +0.18(+1.75%)
Apr 08, 2016 10.48 10.58 10.23 10.27 204,932 -0.10(-0.96%)
Apr 07, 2016 10.61 10.67 10.31 10.37 114,166 -0.28(-2.63%)
Apr 06, 2016 10.57 10.66 10.47 10.65 94,453 +0.06(+0.57%)
Apr 05, 2016 10.58 10.69 10.47 10.59 138,279 +0.00(+0.00%)
Apr 04, 2016 10.99 11.02 10.50 10.59 234,765 -0.40(-3.64%)
Apr 01, 2016 10.90 11.13 10.78 10.99 136,242 -0.02(-0.18%)
Mar 31, 2016 11.13 11.23 10.96 11.01 157,972 -0.09(-0.81%)
Mar 30, 2016 11.27 11.28 10.93 11.10 139,274 -0.13(-1.16%)
Mar 29, 2016 10.55 11.33 10.49 11.23 201,553 +0.62(+5.84%)
Mar 28, 2016 10.59 10.70 10.37 10.61 135,889 +0.12(+1.14%)
Mar 24, 2016 10.16 10.49 10.49 10.49 296,700 +0.80(+8.26%)
Mar 23, 2016 10.09 10.11 9.680 9.690 170,819 -0.43(-4.25%)
Mar 22, 2016 10.14 10.23 9.995 10.12 73,668 -0.09(-0.88%)
Mar 21, 2016 10.05 10.32 10.01 10.21 129,400 +0.18(+1.79%)
Mar 18, 2016 10.04 10.23 9.950 10.03 390,010 +0.06(+0.60%)
Mar 17, 2016 9.740 10.05 9.710 9.970 184,652 +0.20(+2.05%)
Mar 16, 2016 9.700 9.990 9.600 9.770 168,262 +0.05(+0.51%)
Mar 15, 2016 9.660 9.800 9.530 9.720 168,500 -0.05(-0.51%)
Mar 14, 2016 9.940 9.960 9.710 9.770 144,757 -0.23(-2.30%)
Mar 11, 2016 9.610 10.00 9.610 10.00 136,676 +0.49(+5.15%)
Mar 10, 2016 9.700 9.740 9.350 9.510 105,817 -0.19(-1.96%)
Mar 09, 2016 9.590 9.790 9.510 9.700 156,855 +0.14(+1.46%)
Mar 08, 2016 9.820 9.860 9.430 9.560 198,457 -0.33(-3.34%)
Mar 07, 2016 9.800 10.02 9.740 9.890 238,686 +0.05(+0.51%)
Mar 04, 2016 9.830 9.970 9.720 9.840 246,438 -0.02(-0.20%)
Mar 03, 2016 9.760 10.01 9.760 9.860 303,949 +0.06(+0.61%)
Mar 02, 2016 9.740 9.880 9.570 9.800 237,230 +0.05(+0.51%)
Mar 01, 2016 9.600 9.930 9.580 9.750 175,355 +0.27(+2.85%)
Feb 29, 2016 9.380 9.660 9.380 9.480 213,372 +0.16(+1.72%)
Feb 26, 2016 9.270 9.530 9.180 9.320 178,697 +0.13(+1.41%)
Feb 25, 2016 9.200 9.230 9.000 9.190 106,108 -0.03(-0.33%)
Feb 24, 2016 8.870 9.250 8.760 9.220 127,508 +0.23(+2.56%)
Feb 23, 2016 9.050 9.230 8.990 8.990 183,468 -0.13(-1.43%)
Feb 22, 2016 8.990 9.180 8.830 9.120 147,698 +0.23(+2.59%)
Feb 19, 2016 8.620 8.910 8.585 8.890 210,146 +0.21(+2.42%)
Feb 18, 2016 8.710 8.820 8.580 8.680 201,962 +0.00(+0.00%)
Feb 17, 2016 8.800 9.110 8.590 8.680 291,592 -0.08(-0.91%)
Feb 16, 2016 8.260 8.780 8.190 8.760 228,651 +0.58(+7.09%)
Feb 12, 2016 8.090 8.180 8.180 8.180 201,700 +0.21(+2.63%)
Feb 11, 2016 7.910 8.380 7.867 7.970 225,908 -0.10(-1.24%)
Feb 10, 2016 8.180 8.340 8.060 8.070 149,365 +0.01(+0.12%)
Feb 09, 2016 8.120 8.290 8.020 8.060 255,925 -0.18(-2.18%)
Feb 08, 2016 7.890 8.300 7.800 8.240 221,640 +0.28(+3.52%)
Feb 05, 2016 8.280 8.360 7.960 7.960 279,390 -0.34(-4.10%)
Feb 04, 2016 7.300 8.320 7.300 8.300 458,158 +0.96(+13.08%)
Feb 03, 2016 5.500 7.350 5.385 7.340 526,295 +1.33(+22.13%)
Feb 02, 2016 6.220 6.259 6.000 6.010 104,408 -0.30(-4.75%)
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.