Modine Manufacturing Company Historical Stock Prices

MOD 
$13.6
*  
0.09
0.66%
Get MOD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MOD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.55  13.79  13.52  13.60 73,640
12/24/2014 13.71 13.79 13.52 13.6 73,640
12/23/2014 13.87 13.93 13.6 13.69 133,479
12/22/2014 13.85 13.96 13.71 13.81 120,039
12/19/2014 13.5 13.9 13.36 13.79 364,456
12/18/2014 13.37 13.61 13.13 13.55 136,208
12/17/2014 12.75 13.19 12.75 13.17 145,334
12/16/2014 12.62 13.15 12.62 12.78 145,050
12/15/2014 12.92 13.09 12.76 12.77 154,526
12/12/2014 12.55 12.99 12.55 12.84 230,837
12/11/2014 12.56 12.88 12.56 12.74 164,159
12/10/2014 12.89 12.89 12.5 12.54 261,688
12/09/2014 12.33 13 12.28 12.92 174,639
12/08/2014 12.66 12.84 12.5 12.5 236,892
12/05/2014 12.31 12.69 12.29 12.68 404,433
12/04/2014 12.46 12.53 12.25 12.28 94,047
12/03/2014 12.31 12.64 12.31 12.47 160,683
12/02/2014 12.28 12.52 12.18 12.37 160,063
12/01/2014 12.17 12.43 12.1 12.28 243,903
11/28/2014 12.4 12.4 12.16 12.17 71,248
11/26/2014 12.44 12.44 12.24 12.33 83,838
11/25/2014 12.48 12.63 12.32 12.47 154,289
11/24/2014 12.37 12.625 12.3 12.44 152,671
11/21/2014 12.67 12.74 12.36 12.39 87,303
11/20/2014 12.33 12.54 12.33 12.43 76,206
11/19/2014 12.64 12.65 12.29 12.45 117,361
11/18/2014 12.59 12.91 12.51 12.69 119,851
11/17/2014 12.56 12.68 12.49 12.54 108,254
11/14/2014 12.37 12.6 12.29 12.58 151,581
11/13/2014 12.38 12.44 12.15 12.4 201,340
11/12/2014 12.25 12.45 12.25 12.42 111,130
11/11/2014 12.43 12.53 12.28 12.35 122,484
11/10/2014 12.51 12.66 12.25 12.46 140,254
11/07/2014 12.86 12.89 12.5 12.57 178,638
11/06/2014 12.74 12.94 12.73 12.86 173,735
11/05/2014 12.36 12.71 12.33 12.7 177,128
11/04/2014 12.51 12.59 12 12.22 251,794
11/03/2014 12.77 12.91 12.45 12.51 246,848
10/31/2014 12.31 13.005 12.09 12.83 463,824
10/30/2014 11.73 12.08 11.37 12.03 265,408
10/29/2014 12.91 12.96 12.39 12.44 252,004
10/28/2014 11.97 12.83 11.97 12.81 227,881
10/27/2014 12.21 12.21 11.79 11.95 241,448
10/24/2014 12.28 12.37 12.15 12.26 122,359
10/23/2014 12.07 12.27 11.97 12.24 304,957
10/22/2014 12.1 12.14 11.85 11.88 200,900
10/21/2014 11.8 12.06 11.697 12.02 159,392
10/20/2014 11.68 11.71 11.56 11.7 183,506
10/17/2014 12.24 12.24 11.63 11.71 182,799
10/16/2014 11.89 12.28 11.87 12.08 314,472
10/15/2014 11.43 12.22 11.37 12.18 242,902
10/14/2014 11.53 11.83 11.41 11.66 196,050
10/13/2014 11.45 11.68 11.34 11.4 142,454
10/10/2014 11.58 11.8 11.38 11.45 199,618
10/09/2014 12.08 12.08 11.6 11.69 331,602
10/08/2014 11.49 12.1 11.43 12.06 356,643
10/07/2014 11.57 11.68 11.25 11.53 195,481
10/06/2014 11.89 11.918 11.54 11.65 115,574
10/03/2014 11.95 11.98 11.8 11.87 101,112
10/02/2014 11.57 11.85 11.5 11.8 135,530
10/01/2014 11.79 11.9 11.52 11.53 233,760
09/30/2014 12.23 12.23 11.87 11.87 183,969
09/29/2014 12.43 12.51 12.25 12.26 141,161
09/26/2014 12.38 12.61 12.352 12.6 160,047
09/25/2014 12.55 12.59 12.18 12.35 264,072
09/24/2014 12.8 12.8213 12.5 12.57 145,239
09/23/2014 12.56 13.13 12.44 12.75 388,375
09/22/2014 12.31 12.36 12.08 12.21 157,634
09/19/2014 12.87 12.88 12.33 12.35 269,395
09/18/2014 12.74 12.985 12.74 12.88 131,751
09/17/2014 12.64 12.76 12.5801 12.72 122,522
09/16/2014 12.86 12.86 12.55 12.68 159,357
09/15/2014 13.16 13.22 12.85 12.87 229,195
09/12/2014 13.59 13.59 13.18 13.25 99,057
09/11/2014 13.33 13.65 13.3 13.57 122,203
09/10/2014 13.39 13.42 13.2 13.41 120,380
09/09/2014 13.85 13.85 13.37 13.38 196,753
09/08/2014 14.03 14.13 13.81 13.9 142,859
09/05/2014 14 14.1 13.925 14.08 83,090
09/04/2014 13.97 14.2704 13.94 14.07 152,965
09/03/2014 14.21 14.22 13.9 13.91 276,703
09/02/2014 14.21 14.31 13.9 14.1 158,069
08/29/2014 14.19 14.27 13.96 14.22 128,124
08/28/2014 14.04 14.19 13.985 14.12 164,315
08/27/2014 13.98 14.09 13.83 14.04 145,637
08/26/2014 13.89 14.07 13.89 13.98 161,762
08/25/2014 13.82 14.06 13.78 13.87 107,789
08/22/2014 13.68 13.89 13.63 13.74 163,799
08/21/2014 13.69 13.9 13.46 13.75 172,666
08/20/2014 13.54 13.79 13.47 13.75 138,813
08/19/2014 13.7 13.73 13.17 13.63 417,093
08/18/2014 14.34 14.3402 13.61 13.64 235,858
08/15/2014 13.8 14.19 13.58 14.19 400,475
08/14/2014 13.32 13.64 13.19 13.62 175,750
08/13/2014 13.84 13.84 13.27 13.28 206,718
08/12/2014 13.88 13.95 13.58 13.78 185,830
08/11/2014 14.05 14.25 13.9 13.99 99,769
08/08/2014 13.99 14.1 13.9 14 101,532
08/07/2014 13.94 14.05 13.87 13.93 168,243
08/06/2014 13.81 14.11 13.81 13.91 116,964
08/05/2014 13.71 13.982 13.6 13.94 158,356
08/04/2014 13.38 13.77 13.31 13.75 404,301
08/01/2014 13.83 13.83 13.24 13.26 378,605
07/31/2014 14.21 14.64 13.73 13.77 587,724
07/30/2014 14.04 14.04 13.55 13.61 237,670
07/29/2014 14.2 14.27 13.86 13.87 157,828
07/28/2014 14.48 14.51 14.04 14.15 114,935
07/25/2014 14.6 14.74 14.48 14.5 95,970
07/24/2014 14.87 15.05 14.65 14.78 135,550
07/23/2014 14.99 15 14.688 14.79 135,110
07/22/2014 15 15.08 14.74 14.9 154,064
07/21/2014 15.01 15.01 14.72 14.87 84,061
07/18/2014 14.8 15.09 14.73 15.07 146,860
07/17/2014 15 15.09 14.74 14.83 198,965
07/16/2014 15.24 15.31 15.09 15.11 130,020
07/15/2014 15.41 15.4383 15.09 15.12 103,823
07/14/2014 15.5 15.5 15.29 15.47 109,293
07/11/2014 15.38 15.38 15.16 15.27 62,526
07/10/2014 15.13 15.54 15.07 15.4 184,320
07/09/2014 15.66 15.82 15.55 15.58 71,116
07/08/2014 15.64 15.7 15.51 15.64 217,024
07/07/2014 16.01 16.02 15.64 15.71 126,893
07/03/2014 15.89 16.05 15.81 16.01 67,167
07/02/2014 15.92 16.14 15.74 15.76 130,855
07/01/2014 15.84 16.15 15.81 15.97 350,791
06/30/2014 15.71 15.83 15.61 15.74 528,675
06/27/2014 15.53 15.69 15.53 15.66 484,293
06/26/2014 15.56 15.61 15.35 15.59 126,509
06/25/2014 15.2 15.59 15.16 15.59 165,588
06/24/2014 15.71 15.89 15.24 15.25 252,913
06/23/2014 15.61 15.82 15.59 15.76 308,364
06/20/2014 15.18 15.68 15.18 15.66 436,611
06/19/2014 15.13 15.19 14.95 15.12 120,910
06/18/2014 14.84 15.06 14.75 15.03 158,527
06/17/2014 14.66 14.94 14.64 14.9 125,589
06/16/2014 14.82 14.94 14.65 14.69 107,385
06/13/2014 14.84 14.97 14.7 14.9 100,605
06/12/2014 15.03 15.1 14.79 14.84 153,610
06/11/2014 15.11 15.2 15.02 15.11 143,288
06/10/2014 15 15.22 14.97 15.21 187,398
06/09/2014 14.96 15.32 14.96 15.02 139,259
06/06/2014 14.87 15.19 14.87 15.01 194,212
06/05/2014 14.61 14.87 14.335 14.87 212,747
06/04/2014 14.39 14.717 14.3 14.56 236,846
06/03/2014 14.77 14.79 14.2899 14.5 431,122
06/02/2014 15.23 15.23 14.63 14.94 311,616
05/30/2014 15.7 15.7 14.61 15.27 491,743
05/29/2014 16.3 16.44 15.59 15.64 391,236
05/28/2014 15.82 15.9 15.58 15.8 263,675
05/27/2014 16 16.11 15.75 15.77 299,169
05/23/2014 15.75 15.87 15.58 15.82 226,574
05/22/2014 15.89 16.08 15.76 15.76 180,056
05/21/2014 15.79 16 15.58 15.79 195,659
05/20/2014 15.96 15.96 15.34 15.67 302,984
05/19/2014 15.65 16.27 15.62 16.06 213,899
05/16/2014 15.41 15.78 15.1701 15.77 261,388
05/15/2014 15.41 15.45 14.94 15.35 214,605
05/14/2014 16.11 16.11 15.49 15.54 225,687
05/13/2014 16.61 16.71 16.11 16.13 224,203
05/12/2014 16.26 16.78 16.16 16.71 218,726
05/09/2014 15.76 16.14 15.6 16.09 156,042
05/08/2014 16.29 16.51 15.77 15.87 211,126
05/07/2014 16.13 16.23 15.708 16.21 199,207
05/06/2014 16.45 16.62 16.08 16.15 172,271
05/05/2014 16.49 16.81 16.3 16.58 149,639
05/02/2014 16.63 16.94 16.5 16.7 253,652
05/01/2014 16.51 16.93 16.3 16.64 437,621
04/30/2014 16.15 16.5 15.96 16.48 231,215
04/29/2014 16.3 16.52 16.09 16.18 255,145
04/28/2014 16.37 16.4516 15.62 16.16 373,488
04/25/2014 16.94 17.02 16.21 16.22 337,747
04/24/2014 15.93 17.51 15.74 17.12 765,279
04/23/2014 15.82 15.86 15.56 15.74 309,893
04/22/2014 15.2 16 15.06 15.78 420,437
04/21/2014 14.3 14.505 14.02 14.46 128,168
04/17/2014 14.14 14.45 14.12 14.33 101,261
04/16/2014 14.08 14.24 13.9627 14.23 82,227
04/15/2014 13.9 14.02 13.46 13.92 219,967
04/14/2014 14.24 14.27 13.635 13.87 168,467
04/11/2014 14.07 14.32 13.82 14.06 290,102
04/10/2014 14.68 14.68 14.11 14.26 201,994
04/09/2014 14.41 14.79 14.332 14.75 132,902
04/08/2014 14.26 14.6545 14.2 14.4 121,829
04/07/2014 14.37 14.39 14 14.24 136,526
04/04/2014 15.22 15.22 14.42 14.44 142,982
04/03/2014 15.46 15.46 14.85 15.05 146,046
04/02/2014 15.26 15.52 15.134 15.51 185,302
04/01/2014 14.75 15.23 14.71 15.19 200,878
03/31/2014 14.35 14.67 14.31 14.65 249,759
03/28/2014 14.03 14.5 14.03 14.21 120,155
03/27/2014 14.29 14.35 13.99 14.01 157,021
03/26/2014 14.53 14.64 14.26 14.26 257,215
03/25/2014 14.54 14.703 14.285 14.41 110,064
03/24/2014 14.83 14.83 14.22 14.44 173,742
03/21/2014 14.92 15.12 14.75 14.84 227,472
03/20/2014 14.8 14.96 14.77 14.85 104,524
03/19/2014 14.97 15.12 14.77 14.89 172,046
03/18/2014 14.88 15.15 14.84 15.02 159,018
03/17/2014 14.97 15.21 14.88 14.88 104,056
03/14/2014 14.7 14.96 14.65 14.85 175,714
03/13/2014 15.34 15.37 14.71 14.79 173,694
03/12/2014 15.16 15.27 15.07 15.25 120,411
03/11/2014 15.45 15.45 15.16 15.29 271,964
03/10/2014 15.39 15.46 15.2142 15.46 229,775
03/07/2014 15.02 15.5 14.935 15.47 279,932
03/06/2014 14.98 15.1 14.85 14.96 210,902
03/05/2014 15.36 15.36 14.93 14.96 330,694
03/04/2014 14.94 15.69 14.9 15.35 626,943
03/03/2014 14.63 14.83 14.4101 14.74 270,583
02/28/2014 14.95 15.15 14.69 14.79 287,817
02/27/2014 14.44 14.95 14.44 14.91 206,885
02/26/2014 14.73 14.79 14.45 14.52 310,610
02/25/2014 14.82 14.865 14.68 14.73 205,540
02/24/2014 14.79 14.971 14.79 14.83 307,292
02/21/2014 14.81 14.89 14.66 14.76 301,484
02/20/2014 14.49 14.83 14.39 14.78 303,706
02/19/2014 14.56 14.73 14.44 14.47 220,671
02/18/2014 14.62 14.84 14.4625 14.6 215,519
02/14/2014 14.77 14.85 14.4175 14.69 221,903
02/13/2014 14.39 14.86 14.301 14.76 342,557
02/12/2014 13.98 14.59 13.93 14.55 298,862
02/11/2014 13.75 14.02 13.56 14 265,803
02/10/2014 13.56 13.87 13.431 13.73 222,796
02/07/2014 13.77 13.94 13.52 13.57 217,831
02/06/2014 13.47 14.13 13.44 13.76 332,980
02/05/2014 13.42 13.7 13.11 13.45 357,963
02/04/2014 13.23 13.68 13.15 13.53 465,562
02/03/2014 13.19 13.5 13 13.15 549,279
01/31/2014 11.825 13.47 11.475 13.1 1,221,870
01/30/2014 12.02 12.16 11.76 11.84 499,904
01/29/2014 11.36 11.69 11.33 11.47 523,075
01/28/2014 11.05 11.23 10.9 11.04 408,925
01/27/2014 11.58 11.669 10.79 11 590,121
01/24/2014 11.71 11.71 11.24 11.52 720,988
01/23/2014 11.92 11.989 11.67 11.8 223,722
01/22/2014 11.97 12.1295 11.88 11.99 174,836
01/21/2014 12.1 12.1 11.84 12 155,418
01/17/2014 12.4 12.45 11.95 12.04 207,294
01/16/2014 12.57 12.655 12.4 12.45 175,316
01/15/2014 12.58 12.73 12.54 12.62 247,980
01/14/2014 12.82 12.9 12.58 12.6 187,480
01/13/2014 12.78 13 12.58 12.73 190,917
01/10/2014 12.77 12.95 12.56 12.85 175,813
01/09/2014 12.89 12.99 12.55 12.76 156,357
01/08/2014 12.87 12.96 12.68 12.81 137,504
01/07/2014 12.64 12.97 12.64 12.91 147,527
01/06/2014 12.64 12.87 12.5 12.56 196,183
01/03/2014 12.79 12.97 12.54 12.55 127,583
01/02/2014 12.8 13 12.7 12.77 145,168
12/31/2013 12.7 12.88 12.61 12.82 178,130
12/30/2013 12.55 12.72 12.45 12.65 95,381
12/27/2013 12.74 12.74 12.39 12.54 174,515
12/26/2013 12.9 13.08 12.67 12.68 145,690
12/24/2013 12.84 12.97 12.78 12.85 79,477
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?