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 (%)
May 31, 2016 10.35 10.36 9.970 10.00 273,601 -0.35(-3.38%)
May 27, 2016 10.81 10.35 10.35 10.35 231,500 -0.47(-4.34%)
May 26, 2016 11.75 11.75 10.61 10.82 275,134 -0.44(-3.91%)
May 25, 2016 11.10 11.32 11.10 11.26 136,446 +0.15(+1.35%)
May 24, 2016 10.90 11.30 10.90 11.11 354,695 +0.24(+2.21%)
May 23, 2016 10.61 10.92 10.53 10.87 219,836 +0.25(+2.35%)
May 20, 2016 10.56 10.72 10.53 10.62 118,784 +0.11(+1.05%)
May 19, 2016 10.70 10.83 10.40 10.51 134,795 -0.31(-2.87%)
May 18, 2016 10.81 10.99 10.75 10.82 163,305 -0.07(-0.64%)
May 17, 2016 10.80 11.07 10.75 10.89 437,053 +0.03(+0.28%)
May 16, 2016 10.43 10.90 10.38 10.86 473,551 +0.48(+4.62%)
May 13, 2016 10.11 10.41 10.07 10.38 149,945 +0.21(+2.06%)
May 12, 2016 10.36 10.40 10.16 10.17 155,263 -0.11(-1.07%)
May 11, 2016 10.48 10.55 10.27 10.28 77,803 -0.22(-2.10%)
May 10, 2016 10.31 10.56 10.31 10.50 166,655 +0.20(+1.94%)
May 09, 2016 10.34 10.38 10.23 10.30 190,638 -0.05(-0.48%)
May 06, 2016 10.04 10.41 10.04 10.35 178,859 +0.27(+2.68%)
May 05, 2016 10.47 10.50 10.06 10.08 208,930 -0.36(-3.45%)
May 04, 2016 10.40 10.70 10.31 10.44 215,910 -0.02(-0.19%)
May 03, 2016 10.77 10.87 10.46 10.46 171,376 -0.45(-4.12%)
May 02, 2016 10.89 10.96 10.75 10.91 283,784 +0.10(+0.93%)
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%)
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.