Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Modine Manufacturing Company (NY: MOD )

108.94 +3.28 (+3.10%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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, 2012 6.580 6.590 6.340 6.480 416,760 -0.06(-0.92%)
May 30, 2012 6.570 6.660 6.510 6.540 326,470 -0.14(-2.10%)
May 29, 2012 6.630 6.760 6.619 6.680 399,079 +0.16(+2.45%)
May 25, 2012 6.520 6.570 6.390 6.520 372,680 -0.01(-0.15%)
May 24, 2012 6.380 6.540 6.280 6.530 289,420 +0.19(+3.00%)
May 23, 2012 6.140 6.380 6.130 6.340 230,218 +0.10(+1.60%)
May 22, 2012 6.290 6.360 6.190 6.240 242,495 -0.02(-0.32%)
May 21, 2012 6.040 6.290 6.000 6.260 195,557 +0.27(+4.51%)
May 18, 2012 6.210 6.210 5.950 5.990 249,229 -0.23(-3.70%)
May 17, 2012 6.470 6.530 6.220 6.220 237,018 -0.25(-3.86%)
May 16, 2012 6.560 6.810 6.470 6.470 252,222 -0.06(-0.92%)
May 15, 2012 6.580 6.660 6.500 6.530 308,162 -0.06(-0.91%)
May 14, 2012 6.610 6.660 6.450 6.590 252,612 -0.15(-2.23%)
May 11, 2012 6.750 6.810 6.670 6.740 364,675 -0.02(-0.30%)
May 10, 2012 6.700 6.850 6.650 6.760 338,321 +0.17(+2.58%)
May 09, 2012 6.620 6.660 6.500 6.590 466,146 -0.17(-2.51%)
May 08, 2012 6.780 6.850 6.620 6.760 280,882 -0.12(-1.74%)
May 07, 2012 6.850 7.050 6.710 6.880 386,240 +0.04(+0.58%)
May 04, 2012 7.200 7.300 6.810 6.840 419,005 -0.41(-5.66%)
May 03, 2012 7.750 7.780 7.220 7.250 399,166 -0.52(-6.69%)
May 02, 2012 7.800 7.869 7.680 7.770 837,754 -0.07(-0.89%)
May 01, 2012 7.890 8.195 7.830 7.840 382,025 -0.06(-0.76%)
Apr 30, 2012 7.630 7.970 7.520 7.900 988,771 +0.25(+3.27%)
Apr 27, 2012 7.580 7.660 7.480 7.650 650,050 +0.13(+1.73%)
Apr 26, 2012 7.670 7.728 7.500 7.520 355,876 -0.14(-1.83%)
Apr 25, 2012 7.700 7.940 7.660 7.660 541,628 +0.12(+1.59%)
Apr 24, 2012 7.470 7.680 7.420 7.540 455,668 +0.09(+1.21%)
Apr 23, 2012 7.590 7.640 7.410 7.450 475,292 -0.33(-4.24%)
Apr 20, 2012 7.680 7.940 7.650 7.780 433,129 +0.20(+2.64%)
Apr 19, 2012 7.820 8.030 7.565 7.580 249,080 -0.29(-3.68%)
Apr 18, 2012 8.130 8.130 7.780 7.870 258,977 -0.32(-3.91%)
Apr 17, 2012 8.200 8.420 8.170 8.190 320,212 +0.06(+0.74%)
Apr 16, 2012 8.160 8.300 8.060 8.130 246,363 +0.04(+0.49%)
Apr 13, 2012 8.360 8.470 8.040 8.090 365,786 -0.34(-4.03%)
Apr 12, 2012 8.170 8.540 8.170 8.430 281,467 +0.27(+3.31%)
Apr 11, 2012 8.230 8.350 8.050 8.160 292,463 +0.07(+0.87%)
Apr 10, 2012 8.320 8.570 8.010 8.090 336,989 -0.23(-2.76%)
Apr 09, 2012 8.340 8.450 8.240 8.320 253,387 -0.22(-2.58%)
Apr 05, 2012 8.550 8.670 8.530 8.540 185,805 -0.05(-0.58%)
Apr 04, 2012 8.730 8.780 8.550 8.590 309,475 -0.30(-3.37%)
Apr 03, 2012 8.970 9.100 8.800 8.890 470,973 -0.11(-1.22%)
Apr 02, 2012 8.780 9.000 8.680 9.000 316,515 +0.17(+1.93%)
Mar 30, 2012 8.850 8.930 8.700 8.830 255,190 +0.09(+1.03%)
Mar 29, 2012 8.630 8.770 8.530 8.740 179,668 +0.01(+0.11%)
Mar 28, 2012 8.830 8.860 8.570 8.730 152,992 -0.11(-1.24%)
Mar 27, 2012 9.010 9.070 8.840 8.840 240,900 -0.18(-2.00%)
Mar 26, 2012 8.950 9.100 8.890 9.020 273,853 +0.17(+1.92%)
Mar 23, 2012 8.620 8.850 8.560 8.850 178,349 +0.23(+2.67%)
Mar 22, 2012 8.760 8.820 8.530 8.620 307,307 -0.28(-3.15%)
Mar 21, 2012 9.000 9.050 8.840 8.900 255,456 -0.07(-0.78%)
Mar 20, 2012 8.920 9.045 8.830 8.970 427,433 -0.08(-0.88%)
Mar 19, 2012 8.860 9.100 8.810 9.050 274,941 +0.18(+2.03%)
Mar 16, 2012 8.830 8.960 8.770 8.870 306,949 +0.07(+0.80%)
Mar 15, 2012 8.780 8.980 8.750 8.800 295,159 +0.04(+0.46%)
Mar 14, 2012 8.950 9.020 8.750 8.760 223,811 -0.21(-2.34%)
Mar 13, 2012 8.600 8.980 8.540 8.970 284,064 +0.50(+5.90%)
Mar 12, 2012 8.930 8.970 8.440 8.470 184,490 -0.43(-4.83%)
Mar 09, 2012 8.500 8.960 8.500 8.900 283,563 +0.42(+4.95%)
Mar 08, 2012 8.410 8.500 8.280 8.480 362,847 +0.17(+2.05%)
Mar 07, 2012 8.420 8.600 8.250 8.310 1,598,084 -0.05(-0.60%)
Mar 06, 2012 8.660 8.720 8.270 8.360 271,304 -0.41(-4.68%)
Mar 05, 2012 8.880 9.040 8.750 8.770 206,322 -0.13(-1.46%)
Mar 02, 2012 9.150 9.250 8.840 8.900 322,646 -0.23(-2.52%)
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.