NYSE - Delayed Quote USD

Modine Manufacturing Company (MOD)

Compare
120.89 -9.42 (-7.23%)
At close: October 30 at 4:00 PM EDT
120.89 0.00 (0.00%)
Pre-Market: 9:01 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 124.72 129.99 114.08 120.89 120.89 1,912,300
Oct 29, 2024 129.80 131.38 128.15 130.31 130.31 740,400
Oct 28, 2024 128.21 131.73 127.56 131.06 131.06 618,500
Oct 25, 2024 126.81 129.26 125.11 127.25 127.25 498,500
Oct 24, 2024 129.29 129.29 122.08 124.61 124.61 728,200
Oct 23, 2024 126.14 131.41 126.14 128.28 128.28 663,400
Oct 22, 2024 129.51 130.52 126.28 128.77 128.77 564,400
Oct 21, 2024 133.16 133.92 129.49 130.53 130.53 481,900
Oct 18, 2024 136.47 137.00 132.50 132.79 132.79 533,500
Oct 17, 2024 134.50 141.72 134.50 135.53 135.53 760,100
Oct 16, 2024 131.22 135.10 130.53 134.23 134.23 486,600
Oct 15, 2024 132.33 134.09 126.59 129.25 129.25 512,200
Oct 14, 2024 136.10 138.55 131.76 133.28 133.28 666,500
Oct 11, 2024 130.80 134.90 128.14 134.20 134.20 589,400
Oct 10, 2024 132.02 133.17 129.50 130.95 130.95 496,000
Oct 9, 2024 132.65 135.80 132.43 134.01 134.01 523,400
Oct 8, 2024 134.50 137.65 132.55 132.77 132.77 453,100
Oct 7, 2024 133.40 135.06 132.11 133.38 133.38 318,700
Oct 4, 2024 134.00 135.36 131.63 134.38 134.38 393,400
Oct 3, 2024 130.90 134.47 129.73 130.87 130.87 377,200
Oct 2, 2024 126.48 133.67 125.01 131.84 131.84 477,700
Oct 1, 2024 129.98 130.09 124.65 127.55 127.55 549,300
Sep 30, 2024 130.02 134.01 128.46 132.79 132.79 758,500
Sep 27, 2024 131.30 133.41 128.49 131.72 131.72 516,300
Sep 26, 2024 136.70 137.73 130.32 130.67 130.67 620,800
Sep 25, 2024 133.49 138.99 132.55 133.72 133.72 857,200
Sep 24, 2024 129.34 135.18 127.38 133.69 133.69 728,000
Sep 23, 2024 129.27 131.28 125.18 127.16 127.16 646,800
Sep 20, 2024 127.96 130.53 125.90 128.32 128.32 1,047,400
Sep 19, 2024 123.28 127.58 120.44 127.50 127.50 981,800
Sep 18, 2024 115.64 123.30 115.42 116.95 116.95 674,900
Sep 17, 2024 114.45 117.07 113.31 115.43 115.43 315,500
Sep 16, 2024 110.14 114.29 109.60 112.87 112.87 375,300
Sep 13, 2024 112.60 114.79 110.23 111.07 111.07 504,600
Sep 12, 2024 108.14 113.94 106.53 110.81 110.81 812,900
Sep 11, 2024 97.50 112.87 96.49 108.10 108.10 1,784,500
Sep 10, 2024 98.76 99.52 94.02 94.60 94.60 723,000
Sep 9, 2024 100.31 102.45 98.36 98.41 98.41 557,800
Sep 6, 2024 103.93 105.82 97.22 97.39 97.39 690,900
Sep 5, 2024 105.81 106.97 103.62 103.93 103.93 391,300
Sep 4, 2024 105.90 108.98 105.36 106.30 106.30 446,200
Sep 3, 2024 119.70 120.68 107.61 108.31 108.31 723,700
Aug 30, 2024 118.87 121.66 117.15 121.55 121.55 720,600
Aug 29, 2024 116.10 120.00 115.61 115.90 115.90 479,200
Aug 28, 2024 117.00 117.97 114.43 114.53 114.53 514,300
Aug 27, 2024 115.56 118.00 114.15 116.91 116.91 442,600
Aug 26, 2024 120.11 120.17 115.40 116.44 116.44 503,200
Aug 23, 2024 114.41 119.63 113.41 119.42 119.42 580,000
Aug 22, 2024 112.31 115.00 111.69 113.31 113.31 580,000
Aug 21, 2024 108.75 112.51 107.44 112.01 112.01 342,000
Aug 20, 2024 110.35 110.98 107.15 108.12 108.12 376,900
Aug 19, 2024 109.38 110.88 107.60 110.22 110.22 392,300
Aug 16, 2024 109.18 110.12 107.35 109.38 109.38 456,300
Aug 15, 2024 107.38 110.66 107.28 109.83 109.83 684,100
Aug 14, 2024 104.61 106.00 102.19 104.99 104.99 475,000
Aug 13, 2024 102.48 104.77 101.88 104.15 104.15 532,700
Aug 12, 2024 100.47 103.97 98.78 101.07 101.07 423,100
Aug 9, 2024 100.39 101.90 99.19 100.31 100.31 618,500
Aug 8, 2024 97.68 102.28 96.00 101.02 101.02 751,800
Aug 7, 2024 104.53 104.72 94.76 94.95 94.95 913,300
Aug 6, 2024 99.34 101.77 95.39 101.39 101.39 982,300
Aug 5, 2024 87.31 98.37 85.34 97.81 97.81 1,256,400
Aug 2, 2024 103.71 103.90 94.58 98.80 98.80 1,612,300
Aug 1, 2024 116.82 117.88 110.57 111.86 111.86 1,197,100
Jul 31, 2024 103.00 123.92 102.44 117.66 117.66 2,357,800
Jul 30, 2024 102.93 105.49 98.00 98.92 98.92 1,216,000
Jul 29, 2024 106.50 107.67 101.54 102.30 102.30 705,700
Jul 26, 2024 102.76 104.91 101.01 104.15 104.15 682,100
Jul 25, 2024 100.20 102.59 96.51 99.50 99.50 1,369,800
Jul 24, 2024 115.50 116.30 98.06 98.70 98.70 1,454,300
Jul 23, 2024 114.37 120.11 113.61 118.14 118.14 720,300
Jul 22, 2024 109.05 114.48 108.12 114.36 114.36 831,500
Jul 19, 2024 109.33 109.46 106.61 107.17 107.17 512,900
Jul 18, 2024 108.61 111.28 104.05 107.87 107.87 608,200
Jul 17, 2024 113.77 116.58 106.38 106.49 106.49 929,900
Jul 16, 2024 114.43 117.04 113.36 116.03 116.03 926,800
Jul 15, 2024 108.56 113.37 106.53 113.28 113.28 828,900
Jul 12, 2024 108.21 114.74 107.37 107.80 107.80 1,245,900
Jul 11, 2024 106.85 110.62 105.41 108.49 108.49 851,500
Jul 10, 2024 106.15 106.28 101.98 104.79 104.79 687,400
Jul 9, 2024 107.09 107.09 104.14 106.10 106.10 507,200
Jul 8, 2024 107.85 108.50 105.23 105.69 105.69 545,500
Jul 5, 2024 107.61 110.00 105.15 106.86 106.86 422,400
Jul 3, 2024 104.93 108.68 104.73 107.97 107.97 463,800
Jul 2, 2024 102.98 106.78 102.50 105.37 105.37 1,231,800
Jul 1, 2024 101.22 103.84 99.14 102.68 102.68 795,200
Jun 28, 2024 98.89 102.85 98.30 100.19 100.19 2,051,500
Jun 27, 2024 96.00 98.39 94.51 98.00 98.00 453,500
Jun 26, 2024 96.26 99.50 94.63 96.33 96.33 1,009,100
Jun 25, 2024 93.88 97.78 92.00 97.43 97.43 749,500
Jun 24, 2024 93.89 95.31 93.28 94.27 94.27 709,600
Jun 21, 2024 93.42 94.76 90.38 94.03 94.03 1,177,900
Jun 20, 2024 97.70 99.50 92.58 93.88 93.88 1,103,300
Jun 18, 2024 92.80 98.65 92.59 97.77 97.77 878,300
Jun 17, 2024 93.15 94.32 91.89 93.12 93.12 494,200
Jun 14, 2024 92.93 94.08 90.37 92.64 92.64 470,000
Jun 13, 2024 95.80 96.65 93.41 95.49 95.49 397,700
Jun 12, 2024 95.43 98.90 95.25 96.08 96.08 778,900
Jun 11, 2024 93.35 93.87 91.89 92.48 92.48 394,700
Jun 10, 2024 91.94 95.15 91.73 93.63 93.63 455,500
Jun 7, 2024 90.85 92.59 90.00 92.04 92.04 793,500
Jun 6, 2024 96.14 96.95 89.50 90.52 90.52 1,345,400
Jun 5, 2024 93.89 96.34 92.82 96.23 96.23 867,500
Jun 4, 2024 98.17 98.44 89.70 93.05 93.05 1,654,800
Jun 3, 2024 102.00 102.65 98.38 99.84 99.84 937,500
May 31, 2024 101.10 103.23 97.88 100.92 100.92 1,008,400
May 30, 2024 96.41 101.70 95.16 101.22 101.22 1,250,600
May 29, 2024 98.96 98.96 95.35 96.51 96.51 828,000
May 28, 2024 104.85 105.45 99.35 100.34 100.34 1,263,100
May 24, 2024 96.93 104.29 96.77 103.75 103.75 908,500
May 23, 2024 98.81 101.13 95.70 96.72 96.72 1,170,100
May 22, 2024 88.42 99.79 85.77 96.75 96.75 3,197,100
May 21, 2024 101.02 102.19 97.36 101.47 101.47 1,317,600
May 20, 2024 102.75 105.05 101.93 102.37 102.37 688,900
May 17, 2024 103.80 105.78 101.85 102.22 102.22 760,200
May 16, 2024 109.01 109.31 103.67 103.77 103.77 648,200
May 15, 2024 107.17 109.53 106.26 109.42 109.42 628,700
May 14, 2024 101.72 105.91 101.17 105.66 105.66 519,600
May 13, 2024 104.53 105.14 100.55 101.26 101.26 462,200
May 10, 2024 107.72 109.13 101.76 103.13 103.13 878,600
May 9, 2024 104.88 108.50 104.13 106.85 106.85 695,900
May 8, 2024 103.50 105.28 102.26 104.68 104.68 547,100
May 7, 2024 101.63 106.39 100.10 104.85 104.85 1,133,000
May 6, 2024 95.05 102.19 95.00 100.82 100.82 874,400
May 3, 2024 96.58 97.92 94.04 94.11 94.11 493,200
May 2, 2024 94.53 95.57 91.42 94.15 94.15 448,600
May 1, 2024 92.54 95.22 90.70 92.28 92.28 535,700
Apr 30, 2024 94.48 95.06 91.16 92.63 92.63 823,800
Apr 29, 2024 96.62 97.91 94.68 95.54 95.54 453,900
Apr 26, 2024 94.11 97.71 93.00 96.74 96.74 802,900
Apr 25, 2024 89.11 93.20 86.98 92.83 92.83 868,200
Apr 24, 2024 91.87 95.00 89.65 90.99 90.99 1,230,600
Apr 23, 2024 87.38 89.15 86.50 89.05 89.05 654,000
Apr 22, 2024 83.96 87.71 83.18 86.52 86.52 792,900
Apr 19, 2024 83.15 85.04 81.57 83.69 83.69 1,088,100
Apr 18, 2024 85.87 86.79 82.25 83.76 83.76 1,144,300
Apr 17, 2024 91.45 91.45 84.52 85.64 85.64 1,118,400
Apr 16, 2024 89.37 90.55 87.76 90.36 90.36 517,300
Apr 15, 2024 93.89 94.56 89.41 90.76 90.76 586,000
Apr 12, 2024 92.09 94.40 91.00 92.36 92.36 526,300
Apr 11, 2024 92.51 93.58 91.62 93.41 93.41 614,500
Apr 10, 2024 88.60 92.53 86.20 92.04 92.04 1,047,000
Apr 9, 2024 97.13 97.25 89.57 91.46 91.46 1,196,800
Apr 8, 2024 98.65 99.47 96.13 97.13 97.13 468,500
Apr 5, 2024 94.72 99.10 94.08 97.60 97.60 821,500
Apr 4, 2024 95.29 99.27 93.61 94.79 94.79 1,194,700
Apr 3, 2024 91.89 95.13 91.24 93.78 93.78 1,093,200
Apr 2, 2024 91.06 93.79 89.36 93.25 93.25 968,500
Apr 1, 2024 95.60 97.32 93.70 93.91 93.91 650,500
Mar 28, 2024 94.85 96.30 94.13 95.19 95.19 686,400
Mar 27, 2024 96.67 97.78 93.59 95.25 95.25 881,500
Mar 26, 2024 97.50 98.00 95.84 95.84 95.84 1,075,700
Mar 25, 2024 100.97 101.49 96.66 97.24 97.24 1,056,800
Mar 22, 2024 102.70 103.74 99.20 101.11 101.11 1,017,100
Mar 21, 2024 100.55 106.01 99.60 102.70 102.70 1,847,700
Mar 20, 2024 94.04 99.19 93.36 99.00 99.00 1,537,700
Mar 19, 2024 89.25 94.50 88.01 94.13 94.13 1,112,100
Mar 18, 2024 88.43 90.46 88.16 89.47 89.47 1,030,600
Mar 15, 2024 84.65 88.96 84.65 88.57 88.57 1,849,400
Mar 14, 2024 82.54 85.62 82.21 84.73 84.73 1,056,000
Mar 13, 2024 84.67 85.50 81.75 82.92 82.92 1,408,500
Mar 12, 2024 82.00 85.35 81.28 84.97 84.97 982,700
Mar 11, 2024 82.74 83.44 78.85 81.30 81.30 1,231,500
Mar 8, 2024 87.93 90.80 82.30 83.86 83.86 1,405,600
Mar 7, 2024 89.90 91.49 87.92 88.42 88.42 788,900
Mar 6, 2024 90.38 91.45 87.01 89.20 89.20 875,700
Mar 5, 2024 90.40 90.89 87.29 89.10 89.10 1,066,000
Mar 4, 2024 93.10 96.00 91.51 91.64 91.64 1,272,600
Mar 1, 2024 90.46 93.92 90.00 91.70 91.70 1,589,800
Feb 29, 2024 92.04 92.29 89.55 89.71 89.71 1,166,500
Feb 28, 2024 88.75 92.79 88.42 90.26 90.26 1,346,200
Feb 27, 2024 87.60 91.12 87.07 89.34 89.34 1,165,600
Feb 26, 2024 83.04 87.47 82.50 86.17 86.17 1,095,900
Feb 23, 2024 81.50 82.37 79.92 81.80 81.80 597,100
Feb 22, 2024 78.88 83.05 78.58 80.80 80.80 1,309,400
Feb 21, 2024 77.06 78.14 75.30 77.54 77.54 604,000
Feb 20, 2024 78.92 79.79 75.23 77.79 77.79 1,026,900
Feb 16, 2024 79.72 81.97 79.30 80.19 80.19 1,176,800
Feb 15, 2024 79.04 81.44 77.70 80.64 80.64 1,267,800
Feb 14, 2024 74.80 78.83 73.58 78.13 78.13 1,126,800
Feb 13, 2024 71.50 74.51 69.12 73.34 73.34 921,600
Feb 12, 2024 73.48 75.40 72.23 74.16 74.16 617,200
Feb 9, 2024 72.01 73.96 71.11 73.18 73.18 612,000
Feb 8, 2024 69.00 72.32 69.00 71.59 71.59 921,200
Feb 7, 2024 68.74 69.45 68.05 68.59 68.59 605,700
Feb 6, 2024 69.71 70.87 67.77 67.90 67.90 1,028,100
Feb 5, 2024 69.87 70.22 67.77 69.91 69.91 686,100
Feb 2, 2024 70.80 72.29 69.32 70.54 70.54 962,400
Feb 1, 2024 70.00 71.50 68.00 71.26 71.26 1,479,500
Jan 31, 2024 60.20 69.18 60.00 69.09 69.09 2,720,400
Jan 30, 2024 65.82 67.28 65.25 66.78 66.78 1,027,100
Jan 29, 2024 62.87 66.25 62.72 66.01 66.01 806,800
Jan 26, 2024 65.00 65.29 62.60 62.83 62.83 723,500
Jan 25, 2024 65.93 67.00 63.06 65.11 65.11 1,071,700
Jan 24, 2024 69.14 69.20 64.11 64.46 64.46 1,243,400
Jan 23, 2024 68.60 69.90 66.59 68.00 68.00 1,079,900
Jan 22, 2024 67.00 68.22 66.63 68.11 68.11 705,900
Jan 19, 2024 66.51 66.82 64.33 66.35 66.35 964,200
Jan 18, 2024 64.50 66.07 63.75 66.01 66.01 735,300
Jan 17, 2024 63.75 64.24 63.54 63.97 63.97 825,800
Jan 16, 2024 63.77 64.89 63.40 64.74 64.74 615,700
Jan 12, 2024 63.74 64.37 62.06 64.22 64.22 689,300
Jan 11, 2024 61.80 63.14 61.03 62.97 62.97 1,195,800
Jan 10, 2024 60.88 61.92 60.35 61.69 61.69 679,500
Jan 9, 2024 59.78 61.26 58.78 60.80 60.80 555,600
Jan 8, 2024 59.51 60.88 58.82 60.54 60.54 696,800
Jan 5, 2024 57.78 59.80 57.78 59.14 59.14 538,500
Jan 4, 2024 57.94 59.28 57.20 58.28 58.28 529,400
Jan 3, 2024 60.25 60.25 57.60 57.97 57.97 631,500
Jan 2, 2024 59.77 61.05 59.27 60.14 60.14 805,600
Dec 29, 2023 60.75 60.98 59.58 59.70 59.70 571,500
Dec 28, 2023 60.45 60.90 59.73 60.71 60.71 562,400
Dec 27, 2023 60.56 61.61 60.35 60.62 60.62 618,400
Dec 26, 2023 59.53 61.50 59.20 60.45 60.45 522,400
Dec 22, 2023 57.65 59.06 57.16 58.67 58.67 458,100
Dec 21, 2023 57.57 58.12 56.75 57.83 57.83 440,100
Dec 20, 2023 57.80 59.50 56.71 56.78 56.78 702,300
Dec 19, 2023 56.70 58.25 56.62 58.14 58.14 568,800
Dec 18, 2023 56.66 57.41 55.87 56.38 56.38 487,800
Dec 15, 2023 56.80 56.98 55.74 56.74 56.74 1,067,000
Dec 14, 2023 54.49 57.07 54.35 56.51 56.51 781,000
Dec 13, 2023 53.88 54.35 51.41 54.09 54.09 608,500
Dec 12, 2023 53.86 54.44 52.43 53.83 53.83 406,400
Dec 11, 2023 53.50 54.62 53.37 53.95 53.95 423,300
Dec 8, 2023 52.20 53.67 52.06 53.36 53.36 576,300
Dec 7, 2023 51.88 52.32 50.59 52.31 52.31 478,900
Dec 6, 2023 52.90 54.49 51.63 51.79 51.79 577,100
Dec 5, 2023 52.13 52.67 51.64 52.25 52.25 445,000
Dec 4, 2023 51.39 53.45 51.39 52.60 52.60 647,700
Dec 1, 2023 49.26 52.46 49.20 51.79 51.79 901,200
Nov 30, 2023 50.33 50.66 48.89 49.20 49.20 689,100
Nov 29, 2023 50.47 51.06 49.85 50.28 50.28 487,200
Nov 28, 2023 51.20 51.24 49.35 49.54 49.54 533,400
Nov 27, 2023 51.36 52.10 50.09 51.41 51.41 523,900
Nov 24, 2023 51.75 52.41 51.46 51.79 51.79 287,300
Nov 22, 2023 51.78 52.70 51.25 51.60 51.60 428,000
Nov 21, 2023 51.00 52.28 50.65 51.61 51.61 583,800
Nov 20, 2023 50.29 51.91 49.57 51.84 51.84 661,200
Nov 17, 2023 49.19 51.19 49.00 50.48 50.48 591,500
Nov 16, 2023 49.24 50.01 48.10 48.81 48.81 456,300
Nov 15, 2023 50.00 51.00 48.79 49.46 49.46 803,100
Nov 14, 2023 48.39 49.95 48.25 49.66 49.66 1,016,000
Nov 13, 2023 45.00 46.73 44.69 46.62 46.62 668,000
Nov 10, 2023 43.28 45.46 43.25 45.16 45.16 703,900
Nov 9, 2023 42.70 44.07 42.65 43.07 43.07 624,800
Nov 8, 2023 42.23 43.02 41.71 42.53 42.53 566,100
Nov 7, 2023 40.59 42.43 40.22 42.18 42.18 797,200
Nov 6, 2023 42.15 42.69 39.88 40.74 40.74 697,200
Nov 3, 2023 42.26 43.36 41.22 42.15 42.15 1,088,100
Nov 2, 2023 45.53 45.64 39.50 40.36 40.36 1,632,600
Nov 1, 2023 39.50 41.23 39.20 41.14 41.14 1,154,200
Oct 31, 2023 39.32 39.86 38.82 39.50 39.50 594,700

Related Tickers