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

Modine Manufacturing Company (NY: MOD )

103.75 +7.03 (+7.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2010 10.15 10.38 9.910 10.15 495,016 -0.24(-2.31%)
Jul 29, 2010 9.410 10.55 9.410 10.39 770,281 +1.46(+16.35%)
Jul 28, 2010 8.930 9.360 8.850 8.930 1,639 -0.43(-4.59%)
Jul 27, 2010 9.740 9.830 9.210 9.360 167,729 -0.25(-2.60%)
Jul 26, 2010 9.180 9.710 9.170 9.610 317,975 +0.44(+4.80%)
Jul 23, 2010 8.840 9.280 8.660 9.170 313,629 +0.26(+2.92%)
Jul 22, 2010 8.350 8.920 8.350 8.910 318,149 +0.73(+8.92%)
Jul 21, 2010 8.260 8.470 8.070 8.180 505,035 +0.03(+0.37%)
Jul 20, 2010 8.020 8.260 7.850 8.150 631,153 -0.01(-0.12%)
Jul 19, 2010 8.520 8.520 8.010 8.160 386,495 -0.34(-4.00%)
Jul 16, 2010 8.500 9.040 8.440 8.500 439,990 -0.59(-6.49%)
Jul 15, 2010 9.390 9.390 8.940 9.090 302,853 -0.31(-3.30%)
Jul 14, 2010 9.370 9.560 9.140 9.400 363,840 +0.02(+0.21%)
Jul 13, 2010 9.380 9.400 9.070 9.380 4,007 +0.18(+1.96%)
Jul 12, 2010 9.110 9.340 8.940 9.200 282,404 +0.07(+0.77%)
Jul 09, 2010 9.130 9.140 8.630 9.130 301,107 +0.32(+3.63%)
Jul 08, 2010 8.810 8.960 8.640 8.810 1,218 +0.16(+1.85%)
Jul 07, 2010 7.990 8.660 7.990 8.650 667,276 +0.73(+9.22%)
Jul 06, 2010 7.920 8.520 7.890 7.920 2,049 -0.13(-1.61%)
Jul 02, 2010 8.050 8.160 7.530 8.050 567,954 +0.62(+8.34%)
Jul 01, 2010 7.710 7.760 7.100 7.430 824,973 -0.25(-3.26%)
Jun 30, 2010 7.680 8.170 7.620 7.680 6,715 -0.25(-3.15%)
Jun 29, 2010 8.380 8.380 7.770 7.930 629,465 -0.84(-9.58%)
Jun 25, 2010 8.770 8.830 8.510 8.770 619,569 +0.12(+1.39%)
Jun 24, 2010 8.650 8.810 8.295 8.650 245 +0.14(+1.65%)
Jun 23, 2010 8.350 8.660 8.270 8.510 267,062 +0.10(+1.19%)
Jun 22, 2010 8.410 8.860 8.300 8.410 1,200 -0.20(-2.32%)
Jun 21, 2010 9.010 9.190 8.510 8.610 585,557 -0.18(-2.05%)
Jun 18, 2010 8.790 8.810 8.203 8.790 878,512 +0.13(+1.50%)
Jun 17, 2010 8.660 9.040 8.520 8.660 233 -0.16(-1.81%)
Jun 16, 2010 8.710 8.990 8.270 8.820 497,987 -0.06(-0.68%)
Jun 15, 2010 8.880 9.150 8.850 8.880 2,085 -0.06(-0.67%)
Jun 14, 2010 9.480 9.610 8.890 8.940 550,899 -0.32(-3.46%)
Jun 11, 2010 9.100 9.310 9.010 9.260 264,594 -0.01(-0.11%)
Jun 10, 2010 9.270 9.490 8.990 9.270 1,937 +0.33(+3.69%)
Jun 09, 2010 9.460 9.460 8.740 8.940 480,018 -0.39(-4.18%)
Jun 08, 2010 9.410 9.610 8.870 9.330 425,557 -0.03(-0.32%)
Jun 07, 2010 10.16 10.16 9.310 9.360 682,585 -0.74(-7.33%)
Jun 04, 2010 10.10 10.70 10.04 10.10 547,144 -0.91(-8.27%)
Jun 03, 2010 11.01 11.84 10.54 11.01 232 -0.07(-0.63%)
Jun 02, 2010 11.08 11.38 10.91 11.08 551,516 +0.06(+0.54%)
Jun 01, 2010 11.02 11.89 10.99 11.02 1,691 -0.60(-5.16%)
May 28, 2010 11.62 12.33 11.41 11.62 227,099 -0.17(-1.44%)
May 27, 2010 11.42 11.82 11.21 11.79 349,531 +0.82(+7.47%)
May 26, 2010 10.97 12.10 10.83 10.97 1,697 -0.23(-2.05%)
May 25, 2010 10.46 11.23 10.21 11.20 396,016 +0.31(+2.85%)
May 24, 2010 11.40 11.52 10.86 10.89 209,620 -0.43(-3.80%)
May 21, 2010 10.97 11.88 10.77 11.32 428,802 +0.05(+0.44%)
May 20, 2010 10.88 11.76 10.75 11.27 670,078 -1.09(-8.82%)
May 19, 2010 12.32 12.72 11.94 12.36 364,374 -0.08(-0.64%)
May 18, 2010 12.83 13.12 12.33 12.44 276,189 -0.09(-0.72%)
May 17, 2010 13.23 13.47 12.23 12.53 221,223 -0.51(-3.91%)
May 14, 2010 13.04 13.57 12.80 13.04 211,248 -0.62(-4.54%)
May 13, 2010 14.01 14.24 13.51 13.66 191,287 -0.41(-2.91%)
May 12, 2010 13.80 14.21 13.63 14.07 264,360 +0.30(+2.18%)
May 11, 2010 13.89 14.14 13.69 13.77 245,857 +0.33(+2.46%)
May 10, 2010 13.29 13.44 13.23 13.44 280,234 +1.32(+10.89%)
May 07, 2010 12.00 12.43 10.91 12.12 685,773 +1.98(+19.59%)
May 06, 2010 10.13 13.15 9.720 10.13 100 -2.92(-22.34%)
May 05, 2010 13.49 13.59 12.93 13.05 306,700 -0.61(-4.47%)
May 04, 2010 14.15 14.15 13.45 13.66 293,846 -0.87(-5.99%)
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.