Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 103.80 105.78 101.85 102.22 760,279 -1.55(-1.49%)
May 16, 2024 109.01 109.31 103.67 103.77 648,156 -5.65(-5.16%)
May 15, 2024 107.17 109.53 106.26 109.42 628,676 +3.76(+3.56%)
May 14, 2024 101.72 105.91 101.17 105.66 519,697 +4.40(+4.35%)
May 13, 2024 104.53 105.14 100.55 101.26 462,207 -1.87(-1.81%)
May 10, 2024 107.72 109.13 101.76 103.13 878,636 -3.72(-3.48%)
May 09, 2024 104.88 108.50 104.13 106.85 695,916 +2.17(+2.07%)
May 08, 2024 103.50 105.28 102.26 104.68 547,077 -0.17(-0.16%)
May 07, 2024 101.63 106.39 100.10 104.85 1,132,765 +4.03(+4.00%)
May 06, 2024 95.05 102.19 95.00 100.82 874,478 +6.71(+7.13%)
May 03, 2024 96.58 97.92 94.04 94.11 493,194 -0.04(-0.04%)
May 02, 2024 94.53 95.57 91.42 94.15 448,661 +1.87(+2.03%)
May 01, 2024 92.54 95.22 90.70 92.28 535,744 -0.35(-0.38%)
Apr 30, 2024 94.48 95.06 91.16 92.63 823,777 -2.91(-3.05%)
Apr 29, 2024 96.62 97.91 94.68 95.54 453,936 -1.20(-1.24%)
Apr 26, 2024 94.11 97.71 93.00 96.74 802,944 +3.91(+4.21%)
Apr 25, 2024 89.11 93.20 86.98 92.83 866,453 +1.84(+2.02%)
Apr 24, 2024 91.87 95.00 89.65 90.99 1,230,619 +1.94(+2.18%)
Apr 23, 2024 87.38 89.15 86.50 89.05 653,956 +2.53(+2.92%)
Apr 22, 2024 83.96 87.71 83.18 86.52 792,920 +2.83(+3.38%)
Apr 19, 2024 83.15 85.04 81.57 83.69 1,088,414 -0.07(-0.08%)
Apr 18, 2024 85.87 86.79 82.25 83.76 1,144,328 -1.88(-2.20%)
Apr 17, 2024 91.45 91.45 84.52 85.64 1,118,413 -4.72(-5.22%)
Apr 16, 2024 89.37 90.55 87.76 90.36 517,314 -0.40(-0.44%)
Apr 15, 2024 93.89 94.56 89.41 90.76 585,930 -1.60(-1.73%)
Apr 12, 2024 92.09 94.40 91.00 92.36 526,299 -1.05(-1.12%)
Apr 11, 2024 92.51 93.58 91.62 93.41 614,624 +1.37(+1.49%)
Apr 10, 2024 88.60 92.53 86.20 92.04 1,047,018 +0.58(+0.63%)
Apr 09, 2024 97.13 97.25 89.57 91.46 1,196,810 -5.67(-5.84%)
Apr 08, 2024 98.65 99.47 96.13 97.13 468,512 -0.47(-0.48%)
Apr 05, 2024 94.72 99.10 94.08 97.60 821,746 +2.81(+2.96%)
Apr 04, 2024 95.29 99.27 93.61 94.79 1,194,857 +1.01(+1.08%)
Apr 03, 2024 91.89 95.13 91.23 93.78 1,093,315 +0.53(+0.57%)
Apr 02, 2024 91.06 93.79 89.36 93.25 968,460 -0.66(-0.70%)
Apr 01, 2024 95.60 97.32 93.70 93.91 650,507 -1.28(-1.34%)
Mar 28, 2024 94.85 96.30 94.13 95.19 686,631 -0.06(-0.06%)
Mar 27, 2024 96.67 97.78 93.59 95.25 881,295 -0.59(-0.62%)
Mar 26, 2024 97.50 98.00 95.84 95.84 1,075,769 -1.40(-1.44%)
Mar 25, 2024 100.97 101.49 96.66 97.24 1,056,823 -3.87(-3.83%)
Mar 22, 2024 102.70 103.74 99.20 101.11 1,017,463 -1.59(-1.55%)
Mar 21, 2024 100.55 106.01 99.60 102.70 1,848,019 +3.70(+3.74%)
Mar 20, 2024 94.04 99.19 93.36 99.00 1,534,387 +4.87(+5.17%)
Mar 19, 2024 89.25 94.50 88.01 94.13 1,112,183 +4.66(+5.21%)
Mar 18, 2024 88.43 90.46 88.16 89.47 1,030,534 +0.90(+1.02%)
Mar 15, 2024 84.65 88.96 84.65 88.57 1,949,913 +3.84(+4.53%)
Mar 14, 2024 82.54 85.61 82.21 84.73 1,056,036 +1.81(+2.18%)
Mar 13, 2024 84.67 85.50 81.75 82.92 1,408,039 -2.05(-2.41%)
Mar 12, 2024 82.00 85.35 81.28 84.97 982,484 +3.67(+4.51%)
Mar 11, 2024 82.74 83.44 78.85 81.30 1,231,614 -2.56(-3.05%)
Mar 08, 2024 87.93 90.80 82.30 83.86 1,406,250 -4.56(-5.16%)
Mar 07, 2024 89.90 91.49 87.92 88.42 788,081 -0.78(-0.87%)
Mar 06, 2024 90.38 91.45 87.01 89.20 875,670 +0.10(+0.11%)
Mar 05, 2024 90.40 90.89 87.29 89.10 1,066,027 -2.54(-2.77%)
Mar 04, 2024 93.10 96.00 91.50 91.64 1,271,328 -0.06(-0.07%)
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.