Modine Manufacturing Company (MOD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 96.58 | 97.92 | 94.06 | 94.11 | 94.11 | 427,050 |
| May 02, 2024 | 94.53 | 95.57 | 91.42 | 94.15 | 94.15 | 448,600 |
| May 01, 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 09, 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 91.46 | 1,196,800 |
| Apr 08, 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 97.13 | 468,500 |
| Apr 05, 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 97.60 | 821,500 |
| Apr 04, 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 94.79 | 1,194,700 |
| Apr 03, 2024 | 91.89 | 95.13 | 91.24 | 93.78 | 93.78 | 1,093,200 |
| Apr 02, 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 93.25 | 968,500 |
| Apr 01, 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 08, 2024 | 87.93 | 90.80 | 82.30 | 83.86 | 83.86 | 1,405,600 |
| Mar 07, 2024 | 89.90 | 91.49 | 87.92 | 88.42 | 88.42 | 788,900 |
| Mar 06, 2024 | 90.38 | 91.45 | 87.01 | 89.20 | 89.20 | 875,700 |
| Mar 05, 2024 | 90.40 | 90.89 | 87.29 | 89.10 | 89.10 | 1,066,000 |
| Mar 04, 2024 | 93.10 | 96.00 | 91.51 | 91.64 | 91.64 | 1,272,600 |
| Mar 01, 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 09, 2024 | 72.01 | 73.96 | 71.11 | 73.18 | 73.18 | 612,000 |
| Feb 08, 2024 | 69.00 | 72.32 | 69.00 | 71.59 | 71.59 | 921,200 |
| Feb 07, 2024 | 68.74 | 69.45 | 68.05 | 68.59 | 68.59 | 605,700 |
| Feb 06, 2024 | 69.71 | 70.87 | 67.77 | 67.90 | 67.90 | 1,028,100 |
| Feb 05, 2024 | 69.87 | 70.22 | 67.77 | 69.91 | 69.91 | 686,100 |
| Feb 02, 2024 | 70.80 | 72.29 | 69.32 | 70.54 | 70.54 | 962,400 |
| Feb 01, 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 09, 2024 | 59.78 | 61.26 | 58.78 | 60.80 | 60.80 | 555,600 |
| Jan 08, 2024 | 59.51 | 60.88 | 58.82 | 60.54 | 60.54 | 696,800 |
| Jan 05, 2024 | 57.78 | 59.80 | 57.78 | 59.14 | 59.14 | 538,500 |
| Jan 04, 2024 | 57.94 | 59.28 | 57.20 | 58.28 | 58.28 | 529,400 |
| Jan 03, 2024 | 60.25 | 60.25 | 57.60 | 57.97 | 57.97 | 631,500 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.