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 (%)
Dec 31, 2012 7.970 8.190 7.920 8.130 193,118 +0.15(+1.88%)
Dec 28, 2012 8.010 8.120 7.930 7.980 97,655 -0.09(-1.12%)
Dec 27, 2012 8.060 8.140 7.880 8.070 87,480 +0.02(+0.25%)
Dec 26, 2012 8.000 8.160 7.920 8.050 193,751 +0.05(+0.63%)
Dec 24, 2012 8.170 8.170 7.870 8.000 97,993 -0.21(-2.56%)
Dec 21, 2012 8.130 8.300 8.030 8.210 328,249 -0.01(-0.12%)
Dec 20, 2012 8.260 8.270 8.050 8.220 498,400 -0.04(-0.48%)
Dec 19, 2012 7.910 8.310 7.790 8.260 726,589 +0.34(+4.29%)
Dec 18, 2012 7.790 7.970 7.690 7.920 145,166 +0.17(+2.19%)
Dec 17, 2012 7.660 7.750 7.600 7.750 105,661 +0.12(+1.57%)
Dec 14, 2012 7.540 7.700 7.520 7.630 188,008 +0.04(+0.53%)
Dec 13, 2012 7.670 7.780 7.540 7.590 124,834 -0.05(-0.65%)
Dec 12, 2012 7.680 7.760 7.590 7.640 162,795 +0.02(+0.26%)
Dec 11, 2012 7.670 7.790 7.550 7.620 163,627 -0.02(-0.26%)
Dec 10, 2012 7.450 7.660 7.010 7.640 265,023 +0.24(+3.24%)
Dec 07, 2012 7.330 7.430 7.270 7.400 76,362 +0.14(+1.93%)
Dec 06, 2012 7.330 7.330 7.170 7.260 42,221 -0.09(-1.22%)
Dec 05, 2012 7.380 7.510 7.256 7.350 84,471 +0.00(+0.00%)
Dec 04, 2012 7.260 7.420 7.170 7.350 75,135 -0.05(-0.68%)
Nov 30, 2012 7.460 7.585 7.325 7.400 288,486 -0.03(-0.40%)
Nov 29, 2012 7.180 7.450 7.180 7.430 116,387 +0.36(+5.09%)
Nov 28, 2012 6.960 7.070 6.735 7.070 217,337 +0.04(+0.57%)
Nov 27, 2012 7.010 7.120 6.870 7.030 135,162 +0.06(+0.86%)
Nov 26, 2012 6.740 6.970 6.740 6.970 103,126 +0.17(+2.50%)
Nov 23, 2012 6.640 6.830 6.640 6.800 131,594 +0.20(+3.03%)
Nov 21, 2012 6.400 6.630 6.360 6.600 102,515 +0.24(+3.77%)
Nov 20, 2012 6.440 6.460 6.290 6.360 63,532 -0.12(-1.85%)
Nov 19, 2012 6.290 6.480 6.200 6.480 133,844 +0.29(+4.68%)
Nov 16, 2012 6.280 6.320 6.140 6.190 205,568 -0.15(-2.37%)
Nov 15, 2012 6.370 6.460 6.280 6.340 120,981 -0.05(-0.78%)
Nov 14, 2012 6.600 6.660 6.360 6.390 152,442 -0.17(-2.59%)
Nov 13, 2012 6.660 6.790 6.530 6.560 159,663 -0.17(-2.53%)
Nov 12, 2012 6.720 6.860 6.560 6.730 116,312 +0.05(+0.75%)
Nov 09, 2012 6.580 6.800 6.580 6.680 114,725 +0.04(+0.60%)
Nov 08, 2012 6.940 7.030 6.580 6.640 277,208 -0.23(-3.35%)
Nov 07, 2012 7.210 7.250 6.840 6.870 265,444 -0.57(-7.66%)
Nov 06, 2012 6.600 7.490 6.542 7.440 363,911 +0.58(+8.45%)
Nov 05, 2012 6.800 6.890 6.800 6.860 107,622 +0.05(+0.73%)
Nov 02, 2012 6.950 6.950 6.780 6.810 218,130 -0.08(-1.16%)
Nov 01, 2012 6.820 6.980 6.790 6.890 325,146 +0.09(+1.32%)
Oct 31, 2012 6.760 6.910 6.760 6.800 146,455 -0.04(-0.58%)
Oct 26, 2012 6.840 6.840 6.840 6.840 262,000 +0.00(+0.00%)
Oct 25, 2012 6.970 6.990 6.760 6.840 91,678 -0.02(-0.29%)
Oct 24, 2012 6.900 6.900 6.800 6.860 88,281 +0.00(+0.00%)
Oct 23, 2012 6.720 6.880 6.700 6.860 145,036 +0.10(+1.48%)
Oct 19, 2012 6.990 7.010 6.750 6.760 121,948 -0.33(-4.65%)
Oct 18, 2012 7.076 7.130 7.050 7.090 69,036 +0.02(+0.28%)
Oct 17, 2012 7.140 7.160 7.000 7.070 182,648 -0.07(-0.98%)
Oct 16, 2012 7.110 7.190 7.070 7.140 84,970 +0.07(+0.99%)
Oct 15, 2012 7.090 7.110 6.980 7.070 54,310 +0.03(+0.43%)
Oct 12, 2012 7.150 7.200 7.020 7.040 88,414 -0.12(-1.68%)
Oct 11, 2012 7.200 7.250 7.100 7.160 138,083 +0.06(+0.85%)
Oct 10, 2012 7.210 7.240 7.070 7.100 461,356 -0.09(-1.25%)
Oct 09, 2012 7.440 7.510 7.140 7.190 283,698 -0.28(-3.75%)
Oct 08, 2012 7.550 7.620 7.450 7.470 156,974 -0.15(-1.97%)
Oct 05, 2012 7.760 7.940 7.570 7.620 237,494 -0.12(-1.55%)
Oct 04, 2012 7.520 7.750 7.400 7.740 104,544 +0.28(+3.75%)
Oct 03, 2012 7.470 7.540 7.420 7.460 67,695 -0.01(-0.13%)
Oct 02, 2012 7.500 7.500 7.320 7.470 116,393 +0.03(+0.40%)
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.