Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Modine Manufacturing Company (NY: MOD )

96.75 -4.72 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2009 1.100 1.180 1.080 1.130 0 +0.01(+0.89%)
Feb 26, 2009 1.150 1.390 1.110 1.120 897,453 -0.02(-1.75%)
Feb 25, 2009 1.140 1.170 1.040 1.140 519,164 +0.12(+11.76%)
Feb 24, 2009 0.9380 1.080 0.9380 1.020 453,535 +0.12(+13.33%)
Feb 23, 2009 1.100 1.100 0.9000 0.9000 622,255 -0.01(-1.10%)
Feb 20, 2009 0.9700 0.9700 0.8600 0.9100 0 -0.09(-9.00%)
Feb 19, 2009 1.080 1.100 0.9800 1.000 812,094 -0.05(-4.76%)
Feb 18, 2009 1.100 1.240 1.050 1.050 827,040 +0.08(+8.25%)
Feb 17, 2009 0.9992 1.090 0.8800 0.9700 1,199,512 +0.01(+1.04%)
Feb 13, 2009 0.8300 1.100 0.8000 0.9600 1,542,002 +0.13(+15.66%)
Feb 12, 2009 0.9686 1.040 0.7300 0.8300 1,926,797 -0.10(-10.75%)
Feb 11, 2009 1.740 1.830 0.9300 0.9300 5,914,403 -0.84(-47.46%)
Feb 10, 2009 1.850 2.000 1.770 1.770 467,700 -0.13(-6.84%)
Feb 09, 2009 1.970 2.100 1.870 1.900 436,030 -0.13(-6.40%)
Feb 06, 2009 1.910 2.060 1.910 2.030 364,651 +0.07(+3.57%)
Feb 05, 2009 2.250 2.300 1.850 1.960 598,380 -0.48(-19.67%)
Feb 04, 2009 2.670 2.730 2.390 2.440 258,605 -0.23(-8.61%)
Feb 03, 2009 2.840 2.840 2.660 2.670 198,140 -0.20(-6.97%)
Feb 02, 2009 2.750 3.100 2.700 2.870 332,554 +0.13(+4.74%)
Jan 30, 2009 3.000 3.025 2.680 2.740 0 -0.27(-8.97%)
Jan 29, 2009 3.200 3.280 2.990 3.010 144,851 -0.31(-9.34%)
Jan 28, 2009 3.320 3.400 3.250 3.320 143,700 -0.03(-0.90%)
Jan 27, 2009 3.360 3.480 3.340 3.350 88,042 +0.00(+0.00%)
Jan 26, 2009 3.250 3.570 3.250 3.350 148,077 +0.12(+3.72%)
Jan 23, 2009 3.140 3.340 3.060 3.230 183,753 -0.04(-1.22%)
Jan 22, 2009 3.630 3.710 3.080 3.270 210,441 -0.47(-12.57%)
Jan 21, 2009 3.520 3.740 3.180 3.740 313,681 +0.31(+9.04%)
Jan 20, 2009 3.880 3.880 3.410 3.430 207,121 -0.47(-12.05%)
Jan 16, 2009 4.250 4.300 3.730 3.900 0 -0.29(-6.92%)
Jan 15, 2009 4.100 4.190 3.610 4.190 377,466 +0.11(+2.70%)
Jan 14, 2009 4.980 4.980 4.080 4.080 343,512 -1.07(-20.78%)
Jan 13, 2009 4.980 5.510 4.980 5.150 190,724 +0.09(+1.78%)
Jan 12, 2009 5.120 5.340 5.000 5.060 159,501 -0.06(-1.17%)
Jan 09, 2009 5.680 5.680 5.020 5.120 164,467 -0.63(-10.96%)
Jan 08, 2009 5.250 5.750 5.140 5.750 231,783 +0.55(+10.58%)
Jan 07, 2009 5.470 5.590 4.920 5.200 217,654 -0.44(-7.80%)
Jan 06, 2009 5.310 5.760 5.260 5.640 168,387 +0.36(+6.82%)
Jan 05, 2009 4.960 5.280 4.950 5.280 170,931 +0.35(+7.10%)
Jan 02, 2009 4.830 5.090 4.690 4.930 0 +0.06(+1.23%)
Jan 01, 2009 4.370 4.960 4.300 4.870 0 +0.00(+0.00%)
Dec 31, 2008 4.370 4.960 4.300 4.870 283,156 +0.57(+13.26%)
Dec 30, 2008 4.350 4.360 4.140 4.300 154,715 +0.03(+0.70%)
Dec 29, 2008 4.870 4.870 4.110 4.270 156,485 -0.71(-14.26%)
Dec 26, 2008 4.930 5.010 4.750 4.980 135,251 +0.08(+1.63%)
Dec 24, 2008 4.870 5.060 4.840 4.900 61,091 +0.03(+0.62%)
Dec 23, 2008 5.020 5.080 4.620 4.870 184,664 -0.06(-1.22%)
Dec 22, 2008 5.260 5.530 4.660 4.930 320,903 -0.32(-6.10%)
Dec 19, 2008 5.040 6.220 4.870 5.250 711,110 +0.38(+7.80%)
Dec 18, 2008 4.930 5.300 4.640 4.870 289,628 -0.02(-0.41%)
Dec 17, 2008 4.620 5.230 4.290 4.890 241,223 +0.13(+2.73%)
Dec 16, 2008 4.270 4.850 4.270 4.760 297,625 +0.64(+15.53%)
Dec 15, 2008 4.260 4.420 3.950 4.120 184,578 -0.16(-3.74%)
Dec 12, 2008 4.000 4.500 3.940 4.280 290,651 +0.07(+1.66%)
Dec 11, 2008 4.960 4.960 4.090 4.210 215,837 -0.76(-15.29%)
Dec 10, 2008 5.130 5.350 4.780 4.970 170,834 -0.06(-1.19%)
Dec 09, 2008 5.170 5.600 4.830 5.030 281,065 -0.05(-0.98%)
Dec 08, 2008 5.080 5.260 4.820 5.080 263,850 +0.14(+2.83%)
Dec 05, 2008 4.350 4.940 4.220 4.940 158,936 +0.51(+11.51%)
Dec 04, 2008 4.870 5.120 4.220 4.430 204,240 -0.57(-11.40%)
Dec 03, 2008 4.620 5.070 4.270 5.000 308,162 +0.38(+8.23%)
Dec 02, 2008 4.050 4.630 3.950 4.620 278,134 +0.69(+17.56%)
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.