Quantcast

Historical Stock Prices

MODN 
$16.05
*  
0.10
0.62%
Get MODN Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 16.1 16.3 15.9 16.05 171,883
08/16/2018 16.3 16.4 15.8 16.15 238,941
08/15/2018 16.55 16.55 16.05 16.15 166,569
08/14/2018 16.65 16.95 16.4 16.5 189,470
08/13/2018 17.35 17.35 16.5 16.55 202,940
08/10/2018 16.75 17.475 16.65 17.35 315,922
08/09/2018 16.95 17.15 16.7 16.85 479,000
08/08/2018 18.2 18.6 16.85 16.95 634,493
08/07/2018 18.2 18.45 18.05 18.45 178,465
08/06/2018 18.1 18.4 18 18.25 142,196
08/03/2018 18.8 18.8 18 18.15 163,626
08/02/2018 18.7 18.95 18.5871 18.85 159,374
08/01/2018 18.55 18.9 18.55 18.8 128,259
07/31/2018 18.75 18.8 18.45 18.65 186,798
07/30/2018 19.6 19.6 18.65 18.75 240,322
07/27/2018 20.25 20.3 19.6 19.65 153,694
07/26/2018 20.15 20.325 20.05 20.2 170,593
07/25/2018 19.85 20.275 19.85 20.15 215,211
07/24/2018 20.05 20.1 19.6 19.85 170,720
07/23/2018 19.75 20.05 19.7196 20 219,706
07/20/2018 19.6 19.9 19.5 19.85 217,768
07/19/2018 19.5 19.6 19.2 19.55 279,005
07/18/2018 19.6 19.6 19 19.25 151,622
07/17/2018 19.15 19.95 19.1 19.5 436,423
07/16/2018 19.15 19.25 19 19.15 266,438
07/13/2018 18.9 19.05 18.7 19 100,735
07/12/2018 18.85 18.95 18.65 18.9 159,101
07/11/2018 18.55 18.75 18.35 18.7 130,229
07/10/2018 19.05 19.1 18.3 18.6 400,109
07/09/2018 19 19.15 18.7 19 270,076
07/06/2018 18.8 19 18.7 18.85 232,212
07/05/2018 18.65 19.2 18.6 18.8 259,839
07/03/2018 18.5 18.55 18.35 18.55 88,073
07/02/2018 18.6 18.65 18.3 18.4 221,892
06/29/2018 18 18.7 18 18.6 375,653
06/28/2018 17.15 18.35 17.15 18.25 358,927
06/27/2018 17.25 17.25 17.05 17.15 189,522
06/26/2018 17 17.35 16.95 17.35 132,681
06/25/2018 17.1 17.3 16.75 17 243,891
06/22/2018 16.85 17.2 16.55 17.1 965,158
06/21/2018 16.55 16.85 16.35 16.8 488,321
06/20/2018 17 17.05 16.4 16.55 301,176
06/19/2018 16.95 17.05 16.55 17 316,796
06/18/2018 17.5 17.55 17 17.1 234,448
06/15/2018 17.7 17.8 17.45 17.5 268,743
06/14/2018 17.8 18 17.675 17.7 125,215
06/13/2018 17.95 18 17.65 17.8 99,014
06/12/2018 17.8 18.025 17.675 17.85 198,610
06/11/2018 17.85 18 17.7 17.75 172,737
06/08/2018 18.35 18.35 17.85 17.85 152,915
06/07/2018 18.9 18.95 18.3 18.4 124,962
06/06/2018 18.75 18.9 18.7 18.9 125,840
06/05/2018 17.9 18.7 17.9 18.7 295,715
06/04/2018 18 18.05 17.801 17.85 67,723
06/01/2018 17.85 18 17.65 17.95 102,526
05/31/2018 18.05 18.15 17.8 17.85 177,789
05/30/2018 17.95 18.3 17.95 18 127,424
05/29/2018 17.95 18.1 17.75 17.9 149,688
05/25/2018 17.7 18.1 17.7 18 155,778
05/24/2018 17.9 17.9401 17.675 17.8 96,302
05/23/2018 17.75 17.95 17.7 17.8 191,939
05/22/2018 17.95 18.05 17.75 17.8 94,734
05/21/2018 18.1 18.195 17.8 17.95 173,567
05/18/2018 18 18.15 17.7 18 339,804
05/17/2018 17.85 18 17.45 17.95 456,910
*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?

Smart Portfolio