Skip to main content
Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
132.77
-0.61 (-0.46%)
Oct 8, 2024, 4:00 PM EDT - Market closed

MOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2024134.50137.65132.55132.77132.77-0.46%452,564
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
Jul 1, 2024101.22103.8499.14102.68102.682.49%795,306
Jun 28, 202498.89102.8598.30100.19100.192.23%2,051,497
Jun 27, 202496.0098.3994.5198.0098.001.73%453,483
Jun 26, 202496.2699.5094.6396.3396.33-1.13%1,009,163
Jun 25, 202493.8897.7892.0097.4397.433.35%749,483
Jun 24, 202493.8995.3193.2894.2794.270.26%709,584
Jun 21, 202493.4294.7690.3894.0394.030.16%1,178,120
Jun 20, 202497.7099.5092.5893.8893.88-3.98%1,103,284
Jun 18, 202492.8098.6592.5997.7797.774.99%878,305
Jun 17, 202493.1594.3291.8993.1293.120.52%494,419
Jun 14, 202492.9394.0890.3792.6492.64-2.98%469,988
Jun 13, 202495.8096.6593.4195.4995.49-0.61%397,700
Jun 12, 202495.4398.9095.2596.0896.083.89%778,938
Jun 11, 202493.3593.8791.8992.4892.48-1.23%394,669
Jun 10, 202491.9495.1591.7393.6393.631.73%455,611
Jun 7, 202490.8592.5990.0092.0492.041.68%793,483
Jun 6, 202496.1496.9589.5090.5290.52-5.93%1,345,459
Jun 5, 202493.8996.3492.8296.2396.233.42%867,483
Jun 4, 202498.1798.4489.7093.0593.05-6.80%1,654,751
Jun 3, 2024102.00103.7098.3899.8499.84-1.07%937,457
May 31, 2024101.10103.2397.88100.92100.92-0.30%1,008,437
May 30, 202496.41101.7095.16101.22101.224.88%1,250,647
May 29, 202498.9698.9695.3596.5196.51-3.82%828,123
May 28, 2024104.85105.4599.35100.34100.34-3.29%1,263,526
May 24, 202496.93104.2996.77103.75103.757.27%908,812
May 23, 202498.81101.1395.7196.7296.72-0.03%1,170,147
May 22, 202488.4299.7985.7796.7596.75-4.65%3,197,103
May 21, 2024101.02102.1997.36101.47101.47-0.88%1,317,564
May 20, 2024102.75105.05101.93102.37102.370.15%689,081
May 17, 2024103.80105.78101.85102.22102.22-1.49%760,279
May 16, 2024109.01109.31103.67103.77103.77-5.16%648,192