ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MOD Modine Manufacturing Co

122.04
5.09 (4.35%)
Pre Market
Last Updated: 09:03:39
Delayed by 15 minutes

MOD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 116.95 1.52 1.32% 115.64 123.30 115.42 674,917
Sep 17 2024 115.43 2.56 2.27% 114.45 117.07 113.3129 315,525
Sep 16 2024 112.87 1.80 1.62% 111.00 114.29 109.60 375,257
Sep 13 2024 111.07 0.26 0.23% 112.00 114.79 110.23 504,503
Sep 12 2024 110.81 2.71 2.51% 108.14 113.94 106.53 812,951
Sep 11 2024 108.10 13.50 14.27% 97.50 112.8699 96.49 1,784,557
Sep 10 2024 94.60 -3.81 -3.87% 98.76 99.52 94.0218 723,046
Sep 09 2024 98.41 1.02 1.05% 100.31 102.45 98.361 557,881
Sep 06 2024 97.39 -6.54 -6.29% 103.93 105.82 97.22 690,946
Sep 05 2024 103.93 -2.37 -2.23% 105.81 106.965 103.6201 391,046
Sep 04 2024 106.30 -2.01 -1.86% 107.15 108.98 105.36 446,269
Sep 03 2024 108.31 -13.24 -10.89% 119.70 120.68 107.61 723,764
Aug 30 2024 121.55 5.65 4.87% 118.87 121.66 117.1475 720,423
Aug 29 2024 115.90 1.37 1.20% 116.10 120.00 115.61 479,219
Aug 28 2024 114.53 -2.38 -2.04% 117.00 117.97 114.46 514,431
Aug 27 2024 116.91 0.47 0.40% 115.56 118.00 114.15 442,666
Aug 26 2024 116.44 -2.98 -2.50% 120.11 120.1699 115.40 503,255
Aug 23 2024 119.42 6.11 5.39% 114.41 119.63 113.41 579,972
Aug 22 2024 113.31 1.30 1.16% 112.31 115.00 111.69 580,037
Aug 21 2024 112.01 3.89 3.60% 108.75 112.51 107.4373 341,958
Aug 20 2024 108.12 -2.10 -1.91% 110.15 110.98 107.15 376,953
Aug 19 2024 110.22 0.84 0.77% 109.38 110.8799 107.60 392,306
Aug 16 2024 109.38 -0.45 -0.41% 109.18 110.12 107.35 456,354
Aug 15 2024 109.83 4.84 4.61% 107.38 110.66 107.10 684,062
Aug 14 2024 104.99 0.84 0.81% 104.61 106.00 102.19 474,968
Aug 13 2024 104.15 3.08 3.05% 102.48 104.77 101.88 532,469
Aug 12 2024 101.07 0.76 0.76% 100.47 103.9749 98.78 423,207
Aug 09 2024 100.31 -0.71 -0.70% 100.39 101.90 99.19 618,455
Aug 08 2024 101.02 6.07 6.39% 97.68 102.28 96.00 751,810
Aug 07 2024 94.95 -6.44 -6.35% 104.53 104.724 94.76 913,343
Aug 06 2024 101.39 3.58 3.66% 99.34 101.77 95.39 982,369
Aug 05 2024 97.81 -0.99 -1.00% 87.31 98.37 85.34 1,256,359
Aug 02 2024 98.80 -13.06 -11.68% 104.21 104.81 94.58 1,611,774
Aug 01 2024 111.86 -5.80 -4.93% 116.82 117.8756 110.57 1,197,128
Jul 31 2024 117.66 18.74 18.94% 102.77 123.92 102.44 2,357,130
Jul 30 2024 98.92 -3.38 -3.30% 102.93 105.49 98.00 1,216,003
Jul 29 2024 102.30 -1.85 -1.78% 106.50 107.67 101.54 705,608
Jul 26 2024 104.15 4.65 4.67% 102.76 104.91 101.01 682,112
Jul 25 2024 99.50 0.80 0.81% 100.20 102.59 96.508 1,370,406
Jul 24 2024 98.70 -19.44 -16.46% 115.50 116.30 98.06 1,454,142
Jul 23 2024 118.14 3.78 3.31% 114.37 120.109 113.61 720,762
Jul 22 2024 114.36 7.19 6.71% 109.05 114.48 108.12 831,519
Jul 19 2024 107.17 -0.70 -0.65% 110.48 110.48 106.61 512,777
Jul 18 2024 107.87 1.38 1.30% 108.61 111.28 104.05 608,331
Jul 17 2024 106.49 -9.54 -8.22% 113.77 116.58 106.38 929,895
Jul 16 2024 116.03 2.75 2.43% 114.43 117.04 113.36 918,301
Jul 15 2024 113.28 5.48 5.08% 108.56 113.37 106.53 828,891
Jul 12 2024 107.80 -0.69 -0.64% 108.21 114.74 107.3701 1,245,953
Jul 11 2024 108.49 3.70 3.53% 106.85 110.62 105.41 851,742
Jul 10 2024 104.79 -1.31 -1.23% 106.15 106.28 101.98 687,446
Jul 09 2024 106.10 0.41 0.39% 107.09 107.09 104.14 504,213
Jul 08 2024 105.69 -1.17 -1.09% 107.85 108.495 105.23 545,499
Jul 05 2024 106.86 -1.11 -1.03% 107.97 110.00 105.15 422,391
Jul 03 2024 107.97 2.60 2.47% 104.93 108.68 104.725 463,811
Jul 02 2024 105.37 2.69 2.62% 102.98 106.78 102.50 1,231,785
Jul 01 2024 102.68 4.68 4.78% 101.22 103.84 99.14 795,218
Jun 28 2024 98.00 0.00 0.00% 98.00 98.00 98.00 0
Jun 27 2024 98.00 1.67 1.73% 96.00 98.39 94.5101 453,473
Jun 26 2024 96.33 -1.10 -1.13% 96.26 99.50 94.63 1,009,114
Jun 25 2024 97.43 3.16 3.35% 93.88 97.78 92.00 749,454
Jun 24 2024 94.27 0.24 0.26% 93.89 95.3108 93.28 708,008
Jun 21 2024 94.03 0.15 0.16% 93.42 94.76 90.38 1,178,105

Your Recent History

Delayed Upgrade Clock