Modine Manufacturing Company (MOD) Historical Stock Data
83.08 ↓0.69 (-0.82%)
As of April 19, 2024, 10:22am EST.
Historical Data
In the past 30 trading days, MOD is down -0.04% a day on average. There have been 15 days where Modine Manufacturing Company closed green and 15 days where MOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 85.87 | 83.76 | ↓$2.11 (-2.46%) | 82.25 | 86.79 | 1.14M |
| 2024-04-17 | 91.45 | 85.64 | ↓$5.81 (-6.35%) | 84.52 | 91.45 | 1.12M |
| 2024-04-16 | 89.37 | 90.36 | ↑$0.99 (1.11%) | 87.76 | 90.55 | 517.33K |
| 2024-04-15 | 93.89 | 90.76 | ↓$3.13 (-3.33%) | 89.41 | 94.56 | 586.03K |
| 2024-04-12 | 92.09 | 92.36 | ↑$0.27 (0.29%) | 91.00 | 94.40 | 526.30K |
| 2024-04-11 | 92.51 | 93.41 | ↑$0.90 (0.97%) | 91.62 | 93.58 | 614.63K |
| 2024-04-10 | 88.60 | 92.04 | ↑$3.44 (3.88%) | 86.20 | 92.53 | 1.05M |
| 2024-04-09 | 97.13 | 91.46 | ↓$5.67 (-5.84%) | 89.57 | 97.25 | 1.20M |
| 2024-04-08 | 98.65 | 97.13 | ↓$1.52 (-1.54%) | 96.13 | 99.47 | 468.52K |
| 2024-04-05 | 94.72 | 97.60 | ↑$2.88 (3.04%) | 94.08 | 99.10 | 821.65K |
| 2024-04-04 | 95.29 | 94.79 | ↓$0.50 (-0.52%) | 93.61 | 99.27 | 1.19M |
| 2024-04-03 | 91.89 | 93.78 | ↑$1.89 (2.06%) | 91.24 | 95.13 | 1.09M |
| 2024-04-02 | 91.06 | 93.25 | ↑$2.19 (2.41%) | 89.36 | 93.79 | 0.97M |
| 2024-04-01 | 95.60 | 93.91 | ↓$1.69 (-1.77%) | 93.70 | 97.32 | 650.51K |
| 2024-03-28 | 94.85 | 95.19 | ↑$0.34 (0.36%) | 94.13 | 96.30 | 686.50K |
| 2024-03-27 | 96.67 | 95.25 | ↓$1.42 (-1.47%) | 93.59 | 97.78 | 881.30K |
| 2024-03-26 | 97.50 | 95.84 | ↓$1.66 (-1.70%) | 95.84 | 98.00 | 1.08M |
| 2024-03-25 | 100.97 | 97.24 | ↓$3.73 (-3.69%) | 96.66 | 101.49 | 1.06M |
| 2024-03-22 | 102.70 | 101.11 | ↓$1.59 (-1.55%) | 99.20 | 103.74 | 1.02M |
| 2024-03-21 | 100.55 | 102.70 | ↑$2.15 (2.14%) | 99.60 | 106.01 | 1.85M |
| 2024-03-20 | 94.04 | 99.00 | ↑$4.96 (5.27%) | 93.36 | 99.19 | 1.53M |
| 2024-03-19 | 89.25 | 94.13 | ↑$4.88 (5.47%) | 88.01 | 94.50 | 1.11M |
| 2024-03-18 | 88.43 | 89.47 | ↑$1.04 (1.18%) | 88.16 | 90.46 | 1.03M |
| 2024-03-15 | 84.65 | 88.57 | ↑$3.92 (4.63%) | 84.65 | 88.96 | 1.85M |
| 2024-03-14 | 82.54 | 84.73 | ↑$2.19 (2.65%) | 82.21 | 85.62 | 1.06M |
| 2024-03-13 | 84.67 | 82.92 | ↓$1.75 (-2.07%) | 81.75 | 85.50 | 1.41M |
| 2024-03-12 | 82.00 | 84.97 | ↑$2.97 (3.62%) | 81.28 | 85.35 | 0.98M |
| 2024-03-11 | 82.74 | 81.30 | ↓$1.44 (-1.74%) | 78.85 | 83.44 | 1.23M |
| 2024-03-08 | 87.93 | 83.86 | ↓$4.07 (-4.63%) | 82.30 | 90.80 | 1.41M |
| 2024-03-07 | 89.90 | 88.42 | ↓$1.48 (-1.65%) | 87.92 | 91.49 | 788.90K |
Create an account or log in to view more rows.
$MOD Lol she wants higher
$MOD fuck all u greedy bulls
$MOD still bullish
$MOD Don't hold!!! Buy it
$MOD lets go <3
$MOD I hate this company.
$MOD take us to the moon
lets goooooo
$MOD wow. The volume is so low today. Unreal
$MOD do what the markets tells you to do not the other way around
$MOD I’m not saying you guys are a bunch of whores
but I’m also not not saying it