Skip to main content
Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
133.65
-2.36 (-1.74%)
Nov 20, 2024, 4:00 PM EST - Market closed

MOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024136.05136.12130.16133.65133.65-1.74%786,849
Nov 19, 2024123.65136.11123.29136.01136.017.69%870,127
Nov 18, 2024124.11128.69123.01126.30126.302.46%471,726
Nov 15, 2024120.24123.47119.06123.27123.272.58%637,914
Nov 14, 2024127.87127.87118.76120.17120.17-5.59%796,349
Nov 13, 2024127.74129.09125.85127.29127.291.96%615,246
Nov 12, 2024131.80133.43123.65124.84124.84-5.53%547,856
Nov 11, 2024131.00132.59128.56132.15132.153.15%661,191
Nov 8, 2024127.10129.15126.00128.12128.120.59%632,335
Nov 7, 2024126.50128.21124.32127.37127.371.89%802,794
Nov 6, 2024120.39125.17114.93125.01125.0110.80%1,311,413
Nov 5, 2024110.87113.39109.43112.83112.832.79%846,774
Nov 4, 2024110.78113.75109.24109.77109.77-1.67%735,885
Nov 1, 2024118.55119.00111.55111.63111.63-5.21%982,902
Oct 31, 2024118.80119.37115.54117.77117.77-2.58%820,517
Oct 30, 2024124.72129.99114.08120.89120.89-7.23%1,912,777
Oct 29, 2024129.80131.38128.15130.31130.31-0.57%740,772
Oct 28, 2024128.21131.73127.56131.06131.062.99%618,503
Oct 25, 2024126.81129.26125.11127.25127.252.12%498,682
Oct 24, 2024129.29129.29122.08124.61124.61-2.86%728,236
Oct 23, 2024126.14131.41126.14128.28128.28-0.38%663,467
Oct 22, 2024129.51130.52126.28128.77128.77-1.35%564,412
Oct 21, 2024133.16133.92129.49130.53130.53-1.70%482,099
Oct 18, 2024136.47137.00132.50132.79132.79-2.02%533,496
Oct 17, 2024134.50141.72134.50135.53135.530.97%760,204
Oct 16, 2024131.22135.10130.53134.23134.233.85%486,653
Oct 15, 2024132.33134.09126.59129.25129.25-3.02%512,277
Oct 14, 2024136.10138.55131.76133.28133.28-0.69%666,553
Oct 11, 2024130.80134.90128.14134.20134.202.48%589,419
Oct 10, 2024132.02133.17129.50130.95130.95-2.28%496,018
Oct 9, 2024132.65135.80132.43134.01134.010.93%523,426
Oct 8, 2024134.50137.65132.55132.77132.77-0.46%453,092
Oct 7, 2024133.40135.06132.11133.38133.38-0.74%318,733
Oct 4, 2024134.00135.36131.63134.38134.382.68%393,471
Oct 3, 2024130.90134.47129.73130.87130.87-0.74%377,264
Oct 2, 2024126.48133.67125.01131.84131.843.36%477,653
Oct 1, 2024129.98130.09124.65127.55127.55-3.95%549,469
Sep 30, 2024130.02134.01128.46132.79132.790.81%758,478
Sep 27, 2024131.30133.41128.49131.72131.720.80%516,295
Sep 26, 2024136.70137.73130.32130.67130.67-2.28%620,777
Sep 25, 2024133.49138.99132.55133.72133.720.02%857,260
Sep 24, 2024129.34135.18127.38133.69133.695.14%728,070
Sep 23, 2024129.27131.28125.18127.16127.16-0.90%646,838
Sep 20, 2024127.96130.53125.90128.32128.320.64%1,047,551
Sep 19, 2024123.28127.58120.44127.50127.509.02%981,865
Sep 18, 2024115.64123.30115.42116.95116.951.32%674,999
Sep 17, 2024114.45117.07113.31115.43115.432.27%315,525
Sep 16, 2024110.14114.29109.60112.87112.871.62%375,258
Sep 13, 2024112.60114.79110.23111.07111.070.23%504,619
Sep 12, 2024108.14113.94106.53110.81110.812.51%813,130
Sep 11, 202497.50112.8796.49108.10108.1014.27%1,784,666
Sep 10, 202498.7699.5294.0294.6094.60-3.87%723,052
Sep 9, 2024100.31102.4598.3698.4198.411.05%557,941
Sep 6, 2024103.93105.8297.2297.3997.39-6.29%691,109
Sep 5, 2024105.81106.97103.62103.93103.93-2.23%391,276
Sep 4, 2024105.90108.98105.36106.30106.30-1.86%445,653
Sep 3, 2024119.70120.68107.61108.31108.31-10.89%723,905
Aug 30, 2024118.87121.66117.15121.55121.554.87%720,638
Aug 29, 2024116.10120.00115.61115.90115.901.20%479,225
Aug 28, 2024117.00117.97114.43114.53114.53-2.04%514,451
Aug 27, 2024115.56118.00114.15116.91116.910.40%442,767
Aug 26, 2024120.11120.17115.40116.44116.44-2.50%503,256
Aug 23, 2024114.41119.63113.41119.42119.425.39%580,023
Aug 22, 2024112.31115.00111.69113.31113.311.16%580,044
Aug 21, 2024108.75112.51107.44112.01112.013.60%341,959
Aug 20, 2024110.35110.98107.15108.12108.12-1.91%377,024
Aug 19, 2024109.38110.88107.60110.22110.220.77%392,309
Aug 16, 2024109.18110.12107.35109.38109.38-0.41%456,354
Aug 15, 2024107.38110.66107.29109.83109.834.61%684,075
Aug 14, 2024104.61106.00102.19104.99104.990.81%475,172
Aug 13, 2024102.48104.77101.88104.15104.153.05%532,679
Aug 12, 2024100.47103.9898.78101.07101.070.76%423,207
Aug 9, 2024100.39101.9099.19100.31100.31-0.70%618,455
Aug 8, 202497.68102.2896.00101.02101.026.39%751,819
Aug 7, 2024104.53104.7294.7694.9594.95-6.35%913,391
Aug 6, 202499.34101.7795.39101.39101.393.66%982,388
Aug 5, 202487.3198.3785.3497.8197.81-1.00%1,256,363
Aug 2, 2024103.71103.9094.5898.8098.80-11.68%1,612,290
Aug 1, 2024116.82117.88110.57111.86111.86-4.93%1,197,168
Jul 31, 2024103.00123.92102.44117.66117.6618.94%2,357,750
Jul 30, 2024102.93105.4998.0098.9298.92-3.30%1,216,215
Jul 29, 2024106.50107.67101.54102.30102.30-1.78%705,807
Jul 26, 2024102.76104.91101.01104.15104.154.67%682,178
Jul 25, 2024100.20102.5996.5199.5099.500.81%1,369,911
Jul 24, 2024115.50116.3098.0698.7098.70-16.46%1,454,327
Jul 23, 2024114.37120.11113.61118.14118.143.31%720,376
Jul 22, 2024109.05114.48108.12114.36114.366.71%831,595
Jul 19, 2024109.33109.46106.61107.17107.17-0.65%512,878
Jul 18, 2024108.61111.28104.05107.87107.871.30%608,350
Jul 17, 2024113.77116.58106.38106.49106.49-8.22%929,924
Jul 16, 2024114.43117.04113.36116.03116.032.43%926,779
Jul 15, 2024108.56113.37106.53113.28113.285.08%829,047
Jul 12, 2024108.21114.74107.37107.80107.80-0.64%1,245,973
Jul 11, 2024106.85110.62105.41108.49108.493.53%851,984
Jul 10, 2024106.15106.28101.98104.79104.79-1.23%687,566
Jul 9, 2024107.09107.09104.14106.10106.100.39%507,245
Jul 8, 2024107.85108.50105.23105.69105.69-1.09%545,512
Jul 5, 2024107.61110.00105.15106.86106.86-1.03%422,397
Jul 3, 2024104.93108.68104.73107.97107.972.47%463,804
Jul 2, 2024102.98106.78102.50105.37105.372.62%1,231,785