Skip to main content

Modine Manufacturing Company (NY: MOD )

94.03 +0.15 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 93.42 94.76 90.38 94.03 1,178,120 +0.15(+0.16%)
Jun 20, 2024 97.70 99.50 92.58 93.88 1,103,284 -3.89(-3.98%)
Jun 18, 2024 92.80 98.65 92.59 97.77 878,305 +4.65(+4.99%)
Jun 17, 2024 93.15 94.32 91.89 93.12 494,429 +0.48(+0.52%)
Jun 14, 2024 92.93 94.08 90.37 92.64 469,988 -2.85(-2.98%)
Jun 13, 2024 95.80 96.65 93.41 95.49 397,700 -0.59(-0.61%)
Jun 12, 2024 95.43 98.90 95.25 96.08 778,906 +3.60(+3.89%)
Jun 11, 2024 93.35 93.87 91.89 92.48 394,669 -1.15(-1.23%)
Jun 10, 2024 91.94 95.15 91.73 93.63 455,561 +1.59(+1.73%)
Jun 07, 2024 90.85 92.59 90.00 92.04 793,483 +1.52(+1.68%)
Jun 06, 2024 96.14 96.95 89.50 90.52 1,345,392 -5.71(-5.93%)
Jun 05, 2024 93.89 96.34 92.82 96.23 867,480 +3.18(+3.42%)
Jun 04, 2024 98.17 98.17 89.70 93.05 1,654,724 -6.79(-6.80%)
Jun 03, 2024 102.00 103.70 98.38 99.84 937,455 -1.08(-1.07%)
May 31, 2024 101.10 103.23 97.88 100.92 1,009,068 -0.30(-0.30%)
May 30, 2024 96.41 101.70 95.16 101.22 1,250,561 +4.71(+4.88%)
May 29, 2024 98.96 98.96 95.35 96.51 828,072 -3.83(-3.82%)
May 28, 2024 104.85 105.45 99.35 100.34 1,263,169 -3.41(-3.29%)
May 24, 2024 96.93 104.29 96.77 103.75 908,812 +7.03(+7.27%)
May 23, 2024 98.81 101.13 95.70 96.72 1,169,955 -0.03(-0.03%)
May 22, 2024 88.42 99.79 85.77 96.75 3,196,622 -4.72(-4.65%)
May 21, 2024 101.02 102.19 97.36 101.47 1,312,449 -0.90(-0.88%)
May 20, 2024 102.75 105.05 101.93 102.37 688,944 +0.15(+0.15%)
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%)
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.