Modine Manufacturing Company Common Stock (NY: MOD )

117.48 -1.41 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 118.54 119.41 116.30 117.48 450,019 -1.41(-1.19%)
Dec 20, 2024 114.62 120.95 113.49 118.89 980,179 +0.82(+0.69%)
Dec 19, 2024 119.84 121.80 116.75 118.07 498,101 +0.41(+0.35%)
Dec 18, 2024 129.89 130.35 113.87 117.66 1,505,628 -10.01(-7.84%)
Dec 17, 2024 133.61 134.00 127.28 127.67 755,058 -6.87(-5.11%)
Dec 16, 2024 132.07 136.52 131.45 134.54 680,749 +2.47(+1.87%)
Dec 13, 2024 129.98 134.61 129.64 132.07 699,404 +3.85(+3.00%)
Dec 12, 2024 131.15 131.15 127.40 128.22 543,081 -3.28(-2.49%)
Dec 11, 2024 132.98 135.14 130.56 131.50 1,062,917 +1.15(+0.88%)
Dec 10, 2024 130.37 133.49 128.50 130.35 487,814 +0.78(+0.60%)
Dec 09, 2024 141.32 141.93 127.21 129.57 698,816 -10.64(-7.59%)
Dec 06, 2024 139.11 140.48 136.55 140.21 307,909 +2.56(+1.86%)
Dec 05, 2024 141.57 141.57 136.65 137.65 321,138 -2.96(-2.11%)
Dec 04, 2024 140.00 143.06 138.22 140.61 438,672 +1.61(+1.16%)
Dec 03, 2024 137.99 139.99 135.99 139.00 483,498 +1.26(+0.91%)
Dec 02, 2024 136.55 142.19 135.90 137.74 791,295 +1.95(+1.44%)
Nov 29, 2024 135.02 137.41 135.00 135.79 233,918 +2.42(+1.81%)
Nov 27, 2024 139.68 139.70 131.05 133.37 462,962 -5.43(-3.91%)
Nov 26, 2024 138.19 141.50 137.34 138.80 450,105 +1.40(+1.02%)
Nov 25, 2024 144.65 146.84 134.88 137.40 884,035 -5.82(-4.06%)
Nov 22, 2024 140.94 144.02 140.20 143.22 368,245 +2.73(+1.94%)
Nov 21, 2024 135.73 142.12 134.66 140.49 728,952 +6.84(+5.12%)
Nov 20, 2024 136.05 136.12 130.16 133.65 786,642 -2.36(-1.74%)
Nov 19, 2024 123.65 136.11 123.28 136.01 869,901 +9.71(+7.69%)
Nov 18, 2024 124.11 128.69 123.01 126.30 471,668 +3.03(+2.46%)
Nov 15, 2024 120.24 123.47 119.06 123.27 637,914 +3.10(+2.58%)
Nov 14, 2024 127.87 127.87 118.76 120.17 796,246 -7.12(-5.59%)
Nov 13, 2024 127.74 129.09 125.85 127.29 615,844 +2.45(+1.96%)
Nov 12, 2024 131.80 133.43 123.65 124.84 547,627 -7.31(-5.53%)
Nov 11, 2024 131.00 132.59 128.56 132.15 661,179 +4.03(+3.15%)
Nov 08, 2024 127.10 129.15 126.00 128.12 632,335 +0.75(+0.59%)
Nov 07, 2024 126.50 128.21 124.32 127.37 802,794 +2.36(+1.89%)
Nov 06, 2024 120.39 125.17 114.93 125.01 1,310,802 +12.18(+10.80%)
Nov 05, 2024 110.87 113.39 109.43 112.83 844,594 +3.06(+2.79%)
Nov 04, 2024 110.78 113.75 109.24 109.77 735,874 -1.86(-1.67%)
Nov 01, 2024 118.55 119.00 111.55 111.63 982,902 -6.14(-5.21%)
Oct 31, 2024 118.80 119.37 115.54 117.77 820,517 -3.12(-2.58%)
Oct 30, 2024 124.72 129.99 114.08 120.89 1,912,606 -9.42(-7.23%)
Oct 29, 2024 129.80 131.38 128.15 130.31 740,713 -0.75(-0.57%)
Oct 28, 2024 128.21 131.73 127.56 131.06 618,502 +3.81(+2.99%)
Oct 25, 2024 126.81 129.26 125.11 127.25 498,682 +2.64(+2.12%)
Oct 24, 2024 129.29 129.29 122.08 124.61 728,177 -3.67(-2.86%)
Oct 23, 2024 126.14 131.41 126.14 128.28 663,464 -0.49(-0.38%)
Oct 22, 2024 129.51 130.52 126.28 128.77 564,412 -1.76(-1.35%)
Oct 21, 2024 133.16 133.92 129.49 130.53 481,992 -2.26(-1.70%)
Oct 18, 2024 136.47 137.00 132.50 132.79 533,496 -2.74(-2.02%)
Oct 17, 2024 134.50 141.72 134.50 135.53 760,204 +1.30(+0.97%)
Oct 16, 2024 131.22 135.10 130.53 134.23 486,649 +4.98(+3.85%)
Oct 15, 2024 132.33 134.09 126.59 129.25 512,224 -4.03(-3.02%)
Oct 14, 2024 136.10 138.55 131.76 133.28 666,518 -0.92(-0.69%)
Oct 11, 2024 130.80 134.90 128.14 134.20 589,419 +3.25(+2.48%)
Oct 10, 2024 132.02 133.17 129.50 130.95 496,017 -3.06(-2.28%)
Oct 09, 2024 132.65 135.80 132.43 134.01 523,403 +1.24(+0.93%)
Oct 08, 2024 134.50 137.65 132.55 132.77 453,092 -0.61(-0.46%)
Oct 07, 2024 133.40 135.06 132.11 133.38 318,733 -1.00(-0.74%)
Oct 04, 2024 134.00 135.36 131.63 134.38 393,437 +3.51(+2.68%)
Oct 03, 2024 130.90 134.47 129.73 130.87 377,239 -0.97(-0.74%)
Oct 02, 2024 126.48 133.67 125.01 131.84 477,653 +4.29(+3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.