Quantcast

Historical Stock Prices

MODN 
$14.72
*  
0.02
0.14%
Get MODN Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.77 14.99 14.62 14.72 142,693
01/17/2019 14.19 14.79 14.19 14.74 184,834
01/16/2019 14.63 14.6714 14.11 14.24 133,528
01/15/2019 14.34 14.73 14.24 14.59 132,222
01/14/2019 13.76 14.46 13.655 14.38 317,184
01/11/2019 13.68 13.86 13.585 13.8 88,134
01/10/2019 13.97 14.05 13.64 13.76 78,863
01/09/2019 13.78 14.17 13.64 14.07 188,055
01/08/2019 13.69 13.94 13.43 13.78 353,071
01/07/2019 13.25 13.85 13.14 13.57 448,046
01/04/2019 13.75 13.84 13.23 13.23 428,808
01/03/2019 13.45 13.68 13.34 13.63 196,523
01/02/2019 13.05 13.56 13.04 13.54 171,117
12/31/2018 13.46 13.58 13.16 13.23 207,782
12/28/2018 13.49 13.7 13.25 13.39 176,164
12/27/2018 13.4 13.5 12.98 13.5 182,448
12/26/2018 13.19 13.57 13.01 13.55 187,932
12/24/2018 13.02 13.35 12.98 13.1 190,891
12/21/2018 13.8 13.84 13.1 13.1 497,313
12/20/2018 14.03 14.13 13.65 13.81 393,937
12/19/2018 14.04 14.19 13.84 13.95 207,014
12/18/2018 14.28 14.33 13.905 13.99 314,730
12/17/2018 14.06 14.67 13.96 14.19 372,203
12/14/2018 13.95 14.42 13.95 14.07 318,152
12/13/2018 14 14.26 13.98 14 447,974
12/12/2018 14.69 14.73 13.88 13.9 251,965
12/11/2018 14.81 14.86 14.46 14.58 197,200
12/10/2018 14.21 14.72 14.21 14.66 259,652
12/07/2018 14.58 14.62 14.01 14.17 174,060
12/06/2018 13.6 14.64 13.57 14.61 522,342
12/04/2018 13.71 14.135 13.65 13.74 264,461
12/03/2018 13.76 13.91 13.57 13.76 370,308
11/30/2018 13.73 13.945 13.66 13.73 246,636
11/29/2018 13.74 13.86 13.66 13.69 242,597
11/28/2018 13.56 13.805 13.52 13.75 247,878
11/27/2018 13.66 13.67 13.48 13.48 180,121
11/26/2018 13.81 13.94 13.58 13.68 362,798
11/23/2018 13.64 14.005 13.56 13.72 61,478
11/21/2018 13.64 13.96 13.59 13.77 144,794
11/20/2018 13.46 13.765 13.39 13.56 233,803
11/19/2018 14 14 13.57 13.62 290,243
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
*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