Mail

MOD - Modine Manufacturing Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	28.00	28.03	26.15	27.29	27.29	801,300
30 May 2023	27.50	28.47	27.32	28.24	28.24	613,600
26 May 2023	25.00	27.50	24.80	27.43	27.43	926,900
25 May 2023	23.43	24.50	22.28	24.42	24.42	1,037,700
24 May 2023	20.37	20.37	19.54	19.73	19.73	374,300
23 May 2023	20.98	21.17	20.46	20.64	20.64	306,800
22 May 2023	21.27	21.47	21.06	21.10	21.10	237,200
19 May 2023	21.79	22.12	21.02	21.24	21.24	371,500
18 May 2023	21.06	21.59	20.80	21.54	21.54	242,900
17 May 2023	20.38	21.25	20.38	21.18	21.18	224,400
16 May 2023	20.32	20.55	20.15	20.19	20.19	257,400
15 May 2023	20.58	20.70	20.39	20.57	20.57	199,800
12 May 2023	20.34	20.61	20.24	20.49	20.49	222,900
11 May 2023	20.39	20.57	20.01	20.39	20.39	264,200
10 May 2023	20.87	20.88	20.24	20.67	20.67	267,500
09 May 2023	20.12	20.42	20.01	20.37	20.37	208,400
08 May 2023	20.30	20.42	19.99	20.31	20.31	284,000
05 May 2023	19.96	20.35	19.94	20.01	20.01	351,800
04 May 2023	20.88	21.23	19.41	19.50	19.50	322,900
03 May 2023	21.65	21.77	20.99	21.03	21.03	344,600
02 May 2023	21.00	21.70	20.79	21.64	21.64	496,000
01 May 2023	20.94	21.70	20.91	21.12	21.12	350,100
28 Apr 2023	20.73	21.04	20.68	20.91	20.91	255,200
27 Apr 2023	20.81	21.03	20.40	20.80	20.80	297,600
26 Apr 2023	20.58	20.89	20.45	20.70	20.70	311,600
25 Apr 2023	21.07	21.12	20.67	20.68	20.68	241,900
24 Apr 2023	21.26	21.59	21.26	21.44	21.44	251,700
21 Apr 2023	21.47	21.65	21.05	21.25	21.25	251,000
20 Apr 2023	21.24	21.73	21.12	21.55	21.55	194,700
19 Apr 2023	21.83	21.89	21.50	21.73	21.73	307,000
18 Apr 2023	22.13	22.37	21.69	21.96	21.96	193,200
17 Apr 2023	21.71	21.99	21.47	21.98	21.98	181,500
14 Apr 2023	21.70	22.08	21.48	21.72	21.72	302,000
13 Apr 2023	21.50	21.67	21.08	21.60	21.60	162,400
12 Apr 2023	21.27	21.54	21.09	21.40	21.40	194,700
11 Apr 2023	20.94	21.39	20.74	21.02	21.02	262,100
10 Apr 2023	20.46	21.06	20.35	20.78	20.78	657,900
06 Apr 2023	20.39	20.69	19.94	20.58	20.58	422,400
05 Apr 2023	20.74	20.89	20.19	20.32	20.32	334,900
04 Apr 2023	22.95	23.12	20.60	20.96	20.96	485,100
03 Apr 2023	22.95	23.34	22.81	22.94	22.94	443,100
31 Mar 2023	22.60	23.10	22.40	23.05	23.05	432,600
30 Mar 2023	22.22	22.56	22.01	22.48	22.48	305,500
29 Mar 2023	22.14	22.45	21.85	22.01	22.01	318,400
28 Mar 2023	21.77	21.96	21.53	21.92	21.92	355,000
27 Mar 2023	22.13	22.21	21.71	21.78	21.78	361,700
24 Mar 2023	22.00	22.00	21.16	21.80	21.80	285,100
23 Mar 2023	22.43	22.76	21.98	22.28	22.28	393,500
22 Mar 2023	22.90	23.09	22.18	22.24	22.24	323,900
21 Mar 2023	22.54	23.06	22.49	22.96	22.96	431,000
20 Mar 2023	21.19	22.17	21.19	21.86	21.86	315,500
17 Mar 2023	22.09	22.27	20.85	21.03	21.03	844,400
16 Mar 2023	21.83	22.83	21.65	22.56	22.56	400,200
15 Mar 2023	22.37	22.61	21.56	22.21	22.21	578,600
14 Mar 2023	23.31	23.91	23.13	23.29	23.29	369,600
13 Mar 2023	23.22	23.41	22.60	22.83	22.83	507,500
10 Mar 2023	24.77	24.85	23.67	23.97	23.97	688,900
09 Mar 2023	25.47	25.69	24.92	24.94	24.94	298,200
08 Mar 2023	25.59	25.90	25.32	25.58	25.58	259,200
07 Mar 2023	25.50	25.74	25.37	25.52	25.52	382,400
06 Mar 2023	26.60	26.90	25.36	25.53	25.53	635,800
03 Mar 2023	25.76	26.69	25.60	26.54	26.54	594,900
02 Mar 2023	25.05	25.65	24.81	25.55	25.55	290,500
01 Mar 2023	24.41	25.41	24.36	25.39	25.39	414,400
28 Feb 2023	24.23	25.01	24.23	24.41	24.41	504,500
27 Feb 2023	24.33	24.39	23.92	24.17	24.17	358,600
24 Feb 2023	24.31	24.67	24.17	24.24	24.24	541,400
23 Feb 2023	25.13	25.56	24.48	24.72	24.72	505,200
22 Feb 2023	24.98	25.46	24.43	25.00	25.00	738,400
21 Feb 2023	24.66	26.29	24.60	25.05	25.05	855,700
17 Feb 2023	24.04	24.66	23.71	24.61	24.61	629,800
16 Feb 2023	22.99	24.13	22.62	24.05	24.05	492,100
15 Feb 2023	22.66	23.28	22.51	23.25	23.25	238,600
14 Feb 2023	22.41	23.05	22.27	22.99	22.99	394,100
13 Feb 2023	22.58	22.71	22.22	22.71	22.71	389,800
10 Feb 2023	22.86	22.86	22.36	22.58	22.58	399,800
09 Feb 2023	23.33	23.47	22.86	23.01	23.01	452,000
08 Feb 2023	23.01	23.13	22.74	23.09	23.09	379,700
07 Feb 2023	23.40	23.50	22.70	23.21	23.21	640,100
06 Feb 2023	22.71	23.69	22.42	23.66	23.66	573,800
03 Feb 2023	22.92	23.32	22.50	23.01	23.01	787,900
02 Feb 2023	22.31	22.74	19.50	22.66	22.66	2,237,100
01 Feb 2023	23.87	24.43	23.54	24.12	24.12	531,100
31 Jan 2023	23.17	23.89	23.00	23.89	23.89	523,900
30 Jan 2023	22.35	23.38	22.28	22.98	22.98	735,600
27 Jan 2023	22.10	22.64	22.10	22.55	22.55	240,000
26 Jan 2023	22.63	22.80	21.94	22.13	22.13	243,400
25 Jan 2023	22.10	22.49	21.89	22.49	22.49	254,200
24 Jan 2023	22.00	22.65	21.63	22.41	22.41	272,200
23 Jan 2023	21.84	22.12	21.61	22.10	22.10	300,400
20 Jan 2023	21.29	21.79	21.16	21.78	21.78	366,800
19 Jan 2023	22.00	22.00	21.09	21.23	21.23	385,400
18 Jan 2023	22.60	23.12	22.08	22.14	22.14	427,400
17 Jan 2023	23.35	23.57	22.43	22.44	22.44	417,000
13 Jan 2023	22.80	23.28	22.35	23.21	23.21	441,900
12 Jan 2023	22.21	23.45	22.02	23.12	23.12	619,100
11 Jan 2023	22.68	22.76	21.93	22.17	22.17	588,400
10 Jan 2023	22.33	22.70	22.22	22.60	22.60	408,600
09 Jan 2023	21.53	22.83	21.52	22.39	22.39	741,600
06 Jan 2023	21.00	21.41	20.86	21.35	21.35	467,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...