Skip to main content

Modine Manufacturing Company (NY: MOD )

107.17 -0.70 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 109.32 109.46 106.61 107.17 512,877 -0.70(-0.65%)
Jul 18, 2024 108.61 111.28 104.05 107.87 608,331 +1.38(+1.30%)
Jul 17, 2024 113.77 116.58 106.38 106.49 929,897 -9.54(-8.22%)
Jul 16, 2024 114.43 117.04 113.36 116.03 920,110 +2.75(+2.43%)
Jul 15, 2024 108.56 113.37 106.53 113.28 828,930 +5.48(+5.08%)
Jul 12, 2024 108.21 114.74 107.37 107.80 1,245,973 -0.69(-0.64%)
Jul 11, 2024 106.85 110.62 105.41 108.49 851,820 +3.70(+3.53%)
Jul 10, 2024 106.15 106.28 101.98 104.79 687,546 -1.31(-1.23%)
Jul 09, 2024 107.09 107.09 104.14 106.10 507,245 +0.41(+0.39%)
Jul 08, 2024 107.85 108.50 105.23 105.69 545,511 -1.17(-1.09%)
Jul 05, 2024 107.61 110.00 105.15 106.86 422,397 -1.11(-1.03%)
Jul 03, 2024 104.93 108.68 104.72 107.97 463,811 +2.60(+2.47%)
Jul 02, 2024 102.98 106.78 102.50 105.37 1,231,785 +2.69(+2.62%)
Jul 01, 2024 101.22 103.84 99.14 102.68 795,220 +2.49(+2.49%)
Jun 28, 2024 98.89 102.85 98.30 100.19 2,051,497 +2.19(+2.23%)
Jun 27, 2024 96.00 98.39 94.51 98.00 453,483 +1.67(+1.73%)
Jun 26, 2024 96.26 99.50 94.63 96.33 1,009,114 -1.10(-1.13%)
Jun 25, 2024 93.88 97.78 92.00 97.43 749,476 +3.16(+3.35%)
Jun 24, 2024 93.89 95.31 93.28 94.27 709,585 +0.24(+0.26%)
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%)
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.