Historical Stock Prices

MODN 
$10.31
*  
0.02
0.19%
Get MODN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MODN now
Exchange: NYSE
Industry: Technology
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: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 10.23 10.37 10.16 10.31 149,632
08/27/2015 10.25 10.33 10.17 10.29 77,103
08/26/2015 10.37 10.37 9.97 10.26 56,144
08/25/2015 10.22 10.48 10.085 10.2 95,263
08/24/2015 9.85 10.54 9.85 10.1 143,121
08/21/2015 9.91 10.38 9.83 10.26 74,419
08/20/2015 10.01 10.13 9.96 10.09 59,626
08/19/2015 9.92 10.08 9.9 10.05 66,871
08/18/2015 10.07 10.15 9.99 10.01 39,061
08/17/2015 10.26 10.26 10.08 10.13 31,360
08/14/2015 10.21 10.43 10.04 10.23 95,245
08/13/2015 10.5 10.5 10.27 10.3 47,456
08/12/2015 10.59 10.65 10.43 10.53 56,903
08/11/2015 10.99 11.33 10.24 10.7 134,442
08/10/2015 11.18 11.205 10.87 10.98 174,102
08/07/2015 11.09 11.36 11.04 11.08 61,161
08/06/2015 11.4 11.5 11.15 11.17 36,724
08/05/2015 11.36 11.42 11.27 11.38 47,616
08/04/2015 11.33 11.56 11.263 11.32 19,352
08/03/2015 11.39 11.43 11.1886 11.29 24,588
07/31/2015 11.36 11.42 11.25 11.36 56,156
07/30/2015 11.17 11.46 11.045 11.38 61,089
07/29/2015 11.64 11.64 11.21 11.22 26,113
07/28/2015 11.54 11.81 11.22 11.51 128,217
07/27/2015 11.43 11.73 11.34 11.47 57,141
07/24/2015 11.6 11.8 11.38 11.54 79,444
07/23/2015 11.86 12.01 11.55 11.65 39,538
07/22/2015 11.67 11.93 11.64 11.88 41,645
07/21/2015 11.7 12.19 11.51 11.71 186,602
07/20/2015 11.81 11.88 11.72 11.73 31,032
07/17/2015 12.09 12.09 11.51 11.77 57,250
07/16/2015 11.97 12.21 11.97 12.1 66,665
07/15/2015 12.03 12.19 11.92 11.94 42,555
07/14/2015 11.95 12.07 11.93 12.06 66,668
07/13/2015 12.11 12.17 12.02 12.04 32,416
07/10/2015 12.11 12.19 11.99 12.1 46,564
07/09/2015 12 12.225 11.91 12.01 51,905
07/08/2015 11.55 11.99 11.55 11.91 51,612
07/07/2015 11.78 11.886 11.55 11.67 47,688
07/06/2015 11.74 11.86 11.56 11.61 73,508
07/02/2015 12.05 12.05 11.75 11.78 33,396
07/01/2015 12 12.24 11.93 11.98 93,101
06/30/2015 11.87 11.94 11.7 11.91 55,927
06/29/2015 12.2 12.2 11.71 11.8 58,864
06/26/2015 12.23 12.44 11.86 12.42 215,629
06/25/2015 12.27 12.35 12.12 12.19 33,468
06/24/2015 12.42 12.44 12.08 12.26 42,506
06/23/2015 12.35 12.47 12.31 12.41 17,148
06/22/2015 12.28 12.39 12.1401 12.32 36,048
06/19/2015 12.26 12.31 12.08 12.27 143,488
06/18/2015 12.03 12.26 11.87 12.21 88,718
06/17/2015 12.14 12.28 11.95 11.98 30,049
06/16/2015 12.2 12.341 12.01 12.06 111,822
06/15/2015 11.46 12.3 11.46 12.25 121,004
06/12/2015 11.21 11.6199 11.195 11.6 167,120
06/11/2015 11.28 11.34 11.15 11.2 59,571
06/10/2015 11.22 11.48 11.22 11.34 44,881
06/09/2015 11.27 11.33 11.14 11.19 66,240
06/08/2015 11.34 11.49 11.2 11.29 57,855
06/05/2015 11.32 11.5425 11.25 11.29 168,363
06/04/2015 11.52 11.56 11.25 11.38 117,573
06/03/2015 11.52 11.65 11.49 11.61 121,635
06/02/2015 11.58 11.77 11.52 11.54 38,260
06/01/2015 11.67 11.77 11.34 11.66 133,052
05/29/2015 11.93 11.93 11.48 11.56 185,546
05/28/2015 11.35 11.99 11.25 11.93 213,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?