Quantcast

Historical Stock Prices

MODN 
$13.96
*  
0.02
0.14%
Get MODN Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 13.88 14 13.75 13.96 185,305
11/15/2018 13.74 14.03 13.65 13.98 185,100
11/14/2018 13.9 14.18 13.69 13.8 245,948
11/13/2018 13.92 14.12 13.75 13.85 325,061
11/12/2018 14.21 14.21 13.64 13.93 377,713
11/09/2018 13.92 14.35 13.83 14.29 251,524
11/08/2018 13.45 14.15 13.36 13.95 437,854
11/07/2018 13.5 13.62 12.595 13.42 939,676
11/06/2018 15.07 15.28 14.94 14.95 231,846
11/05/2018 15.1 15.2 14.8729 15.14 130,172
11/02/2018 15.41 15.54 15.1 15.12 140,561
11/01/2018 15.38 15.52 15.26 15.37 93,795
10/31/2018 15.52 15.6 15.29 15.36 156,491
10/30/2018 15.08 15.5 15.07 15.38 105,700
10/29/2018 15.27 15.49 14.995 15.11 135,043
10/26/2018 15.08 15.43 15 15.1 153,628
10/25/2018 15.05 15.39 15 15.33 128,589
10/24/2018 15.1 15.23 14.87 14.87 179,767
10/23/2018 15.38 15.49 15.065 15.12 132,148
10/22/2018 15.21 15.57 15.09 15.54 124,458
10/19/2018 15.24 15.43 15.1 15.14 148,759
10/18/2018 15.15 15.15 14.9 14.99 104,999
10/17/2018 15.27 15.276 15.013 15.19 118,762
10/16/2018 15.07 15.34 14.96 15.33 135,758
10/15/2018 15.06 15.15 14.95 14.99 126,091
10/12/2018 15.21 15.29 14.95 15.13 161,829
10/11/2018 15.09 15.51 15 15 352,260
10/10/2018 15.28 15.32 15.06 15.2 521,820
10/09/2018 14.93 15.371 14.93 15.34 261,437
10/08/2018 15.2 15.49 14.831 15 280,114
10/05/2018 15.14 15.36 14.57 15.25 1,151,148
10/04/2018 15.71 15.89 15.14 15.14 130,074
10/03/2018 15.68 15.86 15.54 15.8 127,791
10/02/2018 16.06 16.13 15.64 15.69 224,544
10/01/2018 15.88 16.15 15.8 16.11 165,121
09/28/2018 15.7 15.925 15.6312 15.85 174,326
09/27/2018 15.8 15.8 15.55 15.75 153,476
09/26/2018 15.8 15.875 15.65 15.75 161,369
09/25/2018 15.9 15.95 15.65 15.75 87,605
09/24/2018 15.9 16.05 15.45 15.9 175,649
09/21/2018 16.25 16.3 15.9005 16 404,599
09/20/2018 16.4 16.4 16.1 16.25 249,098
09/19/2018 16.3 16.375 16.15 16.35 186,668
09/18/2018 16.45 16.5 16.1 16.3 167,916
09/17/2018 16.45 16.65 16.2 16.35 262,119
09/14/2018 16.2 16.5 16.15 16.45 205,296
09/13/2018 16.5 16.6 16.15 16.2 162,070
09/12/2018 16.5 16.6 16.15 16.45 120,290
09/11/2018 16.65 17 16.6 16.6 260,546
09/10/2018 16.75 16.75 16.5 16.7 162,676
09/07/2018 16.45 16.75 16.25 16.7 254,426
09/06/2018 16.45 16.75 16.3 16.45 201,454
09/05/2018 16.7 16.8 16 16.4 185,423
09/04/2018 17 17 16.4 16.8 226,640
08/31/2018 16.75 17.1 16.7 17 848,293
08/30/2018 16.65 16.85 16.5526 16.75 247,488
08/29/2018 16.15 16.6 16.15 16.6 383,606
08/28/2018 16.65 16.7 16.15 16.15 140,990
08/27/2018 16.65 16.65 16.35 16.65 219,918
08/24/2018 16.55 16.95 16.4 16.6 498,901
08/23/2018 16.35 16.65 16.1 16.55 347,763
08/22/2018 16.4 16.55 16.325 16.4 204,695
08/21/2018 16.05 16.475 16.05 16.35 277,236
08/20/2018 16 16.3 15.85 16.15 295,577
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
*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