Modine Manufacturing Company (NY: MOD )

94.11 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.84 17.73 16.49 17.59 545,954 +1.23(+7.52%)
May 27, 2021 16.81 16.96 15.46 16.36 992,725 -0.32(-1.92%)
May 26, 2021 16.17 16.90 16.03 16.68 437,538 +0.46(+2.84%)
May 25, 2021 16.86 17.10 16.15 16.22 233,412 -0.52(-3.11%)
May 24, 2021 16.82 17.11 16.70 16.74 166,040 +0.02(+0.12%)
May 21, 2021 16.35 16.88 16.23 16.72 225,172 +0.52(+3.21%)
May 20, 2021 16.38 16.39 15.85 16.20 226,432 -0.27(-1.64%)
May 19, 2021 16.25 16.52 15.87 16.47 321,054 +0.06(+0.37%)
May 18, 2021 17.00 17.00 16.36 16.41 405,317 -0.55(-3.24%)
May 17, 2021 16.57 17.12 16.57 16.96 474,057 +0.36(+2.17%)
May 14, 2021 16.22 16.66 16.11 16.60 167,744 +0.64(+4.01%)
May 13, 2021 15.73 16.12 15.47 15.96 217,350 +0.30(+1.92%)
May 12, 2021 16.11 16.49 15.63 15.66 325,989 -0.61(-3.75%)
May 11, 2021 16.02 16.46 15.92 16.27 213,105 -0.28(-1.69%)
May 10, 2021 16.92 17.27 16.46 16.55 330,348 -0.46(-2.70%)
May 07, 2021 16.77 17.12 16.62 17.01 219,077 +0.23(+1.37%)
May 06, 2021 16.14 16.79 15.89 16.78 513,294 +0.64(+3.97%)
May 05, 2021 16.34 16.50 16.02 16.14 202,149 -0.18(-1.10%)
May 04, 2021 16.61 16.69 16.16 16.32 298,501 -0.45(-2.68%)
May 03, 2021 16.57 17.00 16.44 16.77 199,879 +0.49(+3.01%)
Apr 30, 2021 15.92 16.35 15.82 16.28 367,100 +0.14(+0.87%)
Apr 29, 2021 16.79 16.79 15.99 16.14 189,850 -0.59(-3.53%)
Apr 28, 2021 16.72 16.83 16.58 16.73 151,565 -0.04(-0.24%)
Apr 27, 2021 16.23 16.78 16.13 16.77 257,847 +0.44(+2.69%)
Apr 26, 2021 16.92 17.13 16.31 16.33 293,260 -0.38(-2.27%)
Apr 23, 2021 16.05 16.90 15.92 16.71 364,900 +0.72(+4.50%)
Apr 22, 2021 16.16 16.33 15.76 15.99 376,616 -0.11(-0.68%)
Apr 21, 2021 15.66 16.17 15.16 16.10 279,992 +0.42(+2.68%)
Apr 20, 2021 15.62 15.70 15.41 15.68 494,579 -0.04(-0.25%)
Apr 19, 2021 15.51 15.72 15.33 15.72 307,161 +0.18(+1.16%)
Apr 16, 2021 15.70 15.71 15.33 15.54 168,700 +0.01(+0.06%)
Apr 15, 2021 15.34 15.57 15.20 15.53 139,630 +0.25(+1.64%)
Apr 14, 2021 15.26 15.69 15.24 15.28 174,097 +0.09(+0.59%)
Apr 13, 2021 15.33 15.43 15.03 15.19 182,639 -0.14(-0.91%)
Apr 12, 2021 15.23 15.36 15.01 15.33 110,291 +0.10(+0.66%)
Apr 09, 2021 15.01 15.29 14.87 15.23 137,200 +0.19(+1.26%)
Apr 08, 2021 14.76 15.06 14.55 15.04 249,968 +0.30(+2.04%)
Apr 07, 2021 15.31 15.35 14.71 14.74 256,932 -0.51(-3.34%)
Apr 06, 2021 15.13 15.37 15.00 15.25 195,367 +0.09(+0.59%)
Apr 05, 2021 15.33 15.33 14.92 15.16 155,869 +0.04(+0.26%)
Apr 01, 2021 14.97 15.21 14.87 15.12 210,100 +0.35(+2.37%)
Mar 31, 2021 15.11 15.30 14.75 14.77 384,803 -0.25(-1.66%)
Mar 30, 2021 14.63 15.06 14.52 15.02 267,069 +0.46(+3.16%)
Mar 29, 2021 14.78 14.91 14.43 14.56 428,389 -0.36(-2.41%)
Mar 26, 2021 15.31 15.48 14.60 14.92 504,000 -0.15(-1.00%)
Mar 25, 2021 14.44 15.14 13.96 15.07 466,005 +0.43(+2.94%)
Mar 24, 2021 15.63 15.73 14.57 14.64 763,430 -0.82(-5.30%)
Mar 23, 2021 15.67 15.96 15.44 15.46 823,518 -0.54(-3.37%)
Mar 22, 2021 15.95 16.04 15.34 16.00 433,663 +0.02(+0.13%)
Mar 19, 2021 15.87 16.33 15.62 15.98 782,400 +0.23(+1.46%)
Mar 18, 2021 15.33 16.00 15.14 15.75 668,650 +0.36(+2.34%)
Mar 17, 2021 14.92 15.40 14.85 15.39 195,187 +0.36(+2.40%)
Mar 16, 2021 15.64 15.64 14.86 15.03 408,194 -0.76(-4.81%)
Mar 15, 2021 15.70 15.90 15.52 15.79 207,546 +0.05(+0.32%)
Mar 12, 2021 15.55 16.08 15.39 15.74 297,200 +0.29(+1.88%)
Mar 11, 2021 15.38 15.73 15.15 15.45 292,860 +0.20(+1.31%)
Mar 10, 2021 14.81 15.29 14.81 15.25 309,273 +0.53(+3.60%)
Mar 09, 2021 15.22 15.22 14.61 14.72 354,022 -0.32(-2.13%)
Mar 08, 2021 15.15 15.34 14.74 15.04 272,858 +0.01(+0.07%)
Mar 05, 2021 14.62 15.07 13.98 15.03 387,000 +0.58(+4.01%)
Mar 04, 2021 15.16 15.79 14.06 14.45 705,734 -0.80(-5.25%)
Mar 03, 2021 14.79 15.71 14.77 15.25 605,651 +0.59(+4.02%)
Mar 02, 2021 14.46 14.76 14.30 14.66 309,201 +0.20(+1.38%)
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.