Modine Manufacturing

MOD
🏛️ usa →
141.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.90 10.18 9.90 10.09 0.1M
2021-12-30 10.02 10.15 9.92 9.94 0.1M
2021-12-29 9.89 10.08 9.85 9.96 0.2M
2021-12-28 9.98 10.19 9.93 9.96 0.1M
2021-12-27 9.98 10.11 9.81 9.98 0.2M
2021-12-23 9.87 10.10 9.87 9.96 0.1M
2021-12-22 9.75 9.90 9.70 9.83 0.1M
2021-12-21 9.63 9.88 9.63 9.76 0.2M
2021-12-20 9.78 9.88 9.26 9.51 0.3M
2021-12-17 10.16 10.28 9.93 9.99 0.6M
2021-12-16 10.46 10.64 10.05 10.15 0.3M
2021-12-15 10.32 10.36 9.79 10.31 0.3M
2021-12-14 10.42 10.68 10.30 10.32 0.2M
2021-12-13 10.90 10.94 10.49 10.51 0.4M
2021-12-10 11.04 11.09 10.73 10.88 0.4M
2021-12-09 10.95 11.15 10.84 10.87 0.3M
2021-12-08 10.99 11.20 10.96 11.15 0.3M
2021-12-07 11.08 11.18 10.95 10.99 0.2M
2021-12-06 10.85 11.06 10.64 10.86 0.3M
2021-12-03 10.64 10.88 10.49 10.68 0.2M
2021-12-02 10.48 10.77 10.45 10.71 0.2M
2021-12-01 10.71 10.87 10.31 10.33 0.4M
2021-11-30 10.54 10.69 10.24 10.36 0.5M
2021-11-29 11.34 11.34 10.78 10.80 0.5M
2021-11-26 11.39 11.39 10.75 11.16 0.3M
2021-11-24 11.81 11.85 11.58 11.75 0.4M
2021-11-23 12.01 12.06 11.81 11.97 0.3M
2021-11-22 11.99 12.20 11.85 11.99 0.3M
2021-11-19 11.66 12.01 11.66 11.86 0.5M
2021-11-18 11.79 11.94 11.62 11.87 0.4M
2021-11-17 11.53 11.76 11.25 11.72 0.5M
2021-11-16 11.55 11.77 11.40 11.60 0.4M
2021-11-15 11.43 11.54 11.28 11.47 0.3M
2021-11-12 11.59 11.73 11.34 11.37 0.4M
2021-11-11 11.62 11.64 11.53 11.59 0.3M
2021-11-10 11.50 11.72 11.44 11.56 0.3M
2021-11-09 11.38 11.65 11.33 11.63 0.4M
2021-11-08 11.38 11.50 11.24 11.32 0.3M
2021-11-05 11.14 11.30 10.88 11.23 0.4M
2021-11-04 11.20 11.35 10.92 11.04 0.4M
2021-11-03 11.07 11.49 10.54 11.17 0.9M
2021-11-02 11.05 11.15 10.68 11.10 0.9M
2021-11-01 11.07 11.48 10.84 11.25 0.8M
2021-10-29 10.91 11.30 10.83 11.00 0.9M
2021-10-28 10.73 11.01 10.70 10.91 0.6M
2021-10-27 10.77 11.01 10.45 10.66 0.4M
2021-10-26 11.75 11.79 10.72 10.72 1.1M
2021-10-25 11.72 11.91 11.61 11.79 0.3M
2021-10-22 11.95 12.07 11.64 11.66 0.2M
2021-10-21 11.97 12.12 11.83 11.89 0.1M
2021-10-20 11.84 12.10 11.71 11.96 0.1M
2021-10-19 12.04 12.04 11.78 11.94 0.1M
2021-10-18 12.21 12.21 11.82 11.97 0.3M
2021-10-15 12.49 12.49 12.08 12.10 0.2M
2021-10-14 12.06 12.36 12.00 12.25 0.2M
2021-10-13 12.02 12.19 11.83 11.96 0.2M
2021-10-12 11.97 12.18 11.83 12.08 0.3M
2021-10-11 11.77 12.07 11.59 11.99 0.4M
2021-10-08 11.64 11.81 11.47 11.67 0.2M
2021-10-07 11.67 11.84 11.55 11.67 0.3M
2021-10-06 11.94 12.00 11.46 11.51 0.3M
2021-10-05 12.33 12.48 12.09 12.20 0.3M
2021-10-04 11.85 12.45 11.85 12.30 0.5M
2021-10-01 11.33 11.98 11.23 11.94 0.4M
2021-09-30 11.60 11.75 11.27 11.33 0.6M
2021-09-29 11.80 11.80 11.41 11.58 0.3M
2021-09-28 11.80 12.06 11.65 11.70 0.2M
2021-09-27 11.36 11.91 11.36 11.80 0.3M
2021-09-24 11.40 11.61 11.32 11.37 0.3M
2021-09-23 11.40 11.73 11.40 11.48 0.4M
2021-09-22 11.07 11.62 11.07 11.33 0.3M
2021-09-21 11.25 11.49 10.94 10.95 0.3M
2021-09-20 10.90 11.26 10.90 11.20 0.2M
2021-09-17 11.37 11.65 11.09 11.24 0.7M
2021-09-16 11.39 11.52 11.13 11.41 0.4M
2021-09-15 11.16 11.48 11.04 11.40 0.4M
2021-09-14 11.48 11.50 10.93 11.13 0.4M
2021-09-13 11.47 11.66 11.35 11.48 0.4M
2021-09-10 11.74 11.76 11.29 11.30 0.4M
2021-09-09 11.50 11.75 11.41 11.59 0.2M
2021-09-08 11.89 11.90 11.39 11.52 0.4M
2021-09-07 12.27 12.31 11.93 11.94 0.3M
2021-09-03 12.36 12.45 12.16 12.33 0.2M
2021-09-02 12.32 12.48 12.17 12.31 0.3M
2021-09-01 12.44 12.45 11.93 12.32 0.4M
2021-08-31 12.45 12.57 12.14 12.44 0.5M
2021-08-30 12.81 12.81 12.30 12.49 0.4M
2021-08-27 12.34 12.84 12.34 12.77 0.2M
2021-08-26 12.64 12.83 12.24 12.37 0.2M
2021-08-25 13.01 13.01 12.61 12.62 0.4M
2021-08-24 13.05 13.26 12.92 13.00 0.2M
2021-08-23 12.86 13.05 12.67 12.98 0.2M
2021-08-20 12.76 12.98 12.65 12.78 0.3M
2021-08-19 12.91 13.05 12.62 12.78 0.3M
2021-08-18 13.36 13.58 13.09 13.13 0.4M
2021-08-17 13.82 13.82 13.19 13.42 0.4M
2021-08-16 14.19 14.37 13.92 13.94 0.3M
2021-08-13 14.31 14.55 14.05 14.28 0.2M
2021-08-12 14.65 14.72 14.25 14.31 0.2M
2021-08-11 14.34 14.60 14.13 14.58 0.2M
2021-08-10 14.20 14.44 14.12 14.43 0.3M
2021-08-09 14.29 14.58 14.21 14.25 0.3M
2021-08-06 14.03 14.46 13.96 14.34 0.4M
2021-08-05 15.32 15.60 13.38 13.96 1.8M
2021-08-04 16.49 16.55 16.10 16.38 0.3M
2021-08-03 16.66 16.91 16.23 16.86 0.2M
2021-08-02 16.71 17.07 16.43 16.50 0.2M
2021-07-30 16.79 17.19 16.58 16.73 0.2M
2021-07-29 16.48 16.74 16.30 16.69 0.2M
2021-07-28 15.96 16.43 15.68 16.21 0.2M
2021-07-27 15.79 16.38 15.68 15.97 0.2M
2021-07-26 16.01 16.27 15.88 16.05 0.1M
2021-07-23 16.03 16.11 15.50 15.93 0.2M
2021-07-22 16.45 16.49 15.86 15.93 0.2M
2021-07-21 16.50 16.63 16.08 16.55 0.3M
2021-07-20 15.74 16.68 15.50 16.30 0.4M
2021-07-19 15.10 16.23 15.10 15.60 0.4M
2021-07-16 16.37 16.42 15.56 15.58 0.3M
2021-07-15 16.30 16.67 15.94 16.31 0.3M
2021-07-14 17.38 17.45 16.40 16.53 0.4M
2021-07-13 17.47 17.55 16.84 17.37 0.4M
2021-07-12 17.26 17.56 17.06 17.48 0.3M
2021-07-09 17.03 17.55 16.79 17.47 0.3M
2021-07-08 17.09 17.21 16.59 16.73 0.5M
2021-07-07 16.90 17.81 16.60 17.58 0.7M
2021-07-06 16.36 16.38 16.03 16.36 0.3M
2021-07-02 16.52 16.57 16.17 16.39 0.2M
2021-07-01 16.72 16.79 16.18 16.62 0.3M
2021-06-30 15.88 16.63 15.79 16.59 0.3M
2021-06-29 16.15 16.25 15.97 16.03 0.2M
2021-06-28 16.43 16.43 15.65 15.93 0.3M
2021-06-25 16.78 16.78 16.36 16.38 0.7M
2021-06-24 16.48 16.57 16.13 16.56 0.1M
2021-06-23 16.21 16.36 16.01 16.22 0.2M
2021-06-22 16.07 16.28 15.63 16.23 0.2M
2021-06-21 15.89 16.40 15.80 16.18 0.3M
2021-06-18 16.06 16.22 15.36 15.71 1.2M
2021-06-17 16.70 16.92 16.07 16.32 0.4M
2021-06-16 16.79 16.97 16.66 16.71 0.3M
2021-06-15 16.59 16.87 16.50 16.83 0.3M
2021-06-14 17.23 17.39 16.51 16.70 0.4M
2021-06-11 17.21 17.36 17.06 17.22 0.2M
2021-06-10 17.46 17.65 16.99 17.13 0.2M
2021-06-09 17.76 17.81 17.21 17.37 0.2M
2021-06-08 17.75 18.04 17.57 17.94 0.2M
2021-06-07 17.79 17.85 17.57 17.73 0.2M
2021-06-04 17.94 18.01 17.54 17.79 0.2M
2021-06-03 17.64 18.10 17.45 17.86 0.1M
2021-06-02 18.40 18.54 17.62 17.71 0.2M
2021-06-01 17.82 18.22 17.67 18.13 0.3M
2021-05-28 16.84 17.73 16.49 17.59 0.5M
2021-05-27 16.81 16.96 15.46 16.36 1.0M
2021-05-26 16.17 16.90 16.03 16.68 0.4M
2021-05-25 16.86 17.10 16.15 16.22 0.2M
2021-05-24 16.82 17.11 16.70 16.74 0.2M
2021-05-21 16.35 16.88 16.23 16.72 0.2M
2021-05-20 16.38 16.39 15.85 16.20 0.2M
2021-05-19 16.25 16.52 15.87 16.47 0.3M
2021-05-18 17.00 17.00 16.36 16.41 0.4M
2021-05-17 16.57 17.12 16.57 16.96 0.5M
2021-05-14 16.22 16.66 16.11 16.60 0.2M
2021-05-13 15.73 16.12 15.47 15.96 0.2M
2021-05-12 16.11 16.49 15.63 15.66 0.3M
2021-05-11 16.13 16.46 15.92 16.27 0.2M
2021-05-10 16.92 17.27 16.46 16.55 0.3M
2021-05-07 16.77 17.12 16.62 17.01 0.2M
2021-05-06 16.14 16.79 15.89 16.78 0.5M
2021-05-05 16.37 16.50 16.02 16.14 0.2M
2021-05-04 16.61 16.69 16.16 16.32 0.3M
2021-05-03 16.57 17.00 16.44 16.77 0.2M
2021-04-30 15.92 16.35 15.82 16.28 0.4M
2021-04-29 16.79 16.79 15.99 16.14 0.2M
2021-04-28 16.72 16.83 16.58 16.73 0.2M
2021-04-27 16.23 16.78 16.13 16.77 0.3M
2021-04-26 16.92 17.13 16.31 16.33 0.3M
2021-04-23 16.05 16.90 15.92 16.71 0.4M
2021-04-22 16.16 16.33 15.76 15.99 0.4M
2021-04-21 15.66 16.17 15.16 16.10 0.3M
2021-04-20 15.62 15.70 15.41 15.68 0.5M
2021-04-19 15.51 15.73 15.33 15.72 0.3M
2021-04-16 15.70 15.71 15.33 15.54 0.2M
2021-04-15 15.34 15.57 15.20 15.53 0.1M
2021-04-14 15.26 15.69 15.24 15.28 0.2M
2021-04-13 15.33 15.43 15.03 15.19 0.2M
2021-04-12 15.23 15.36 15.01 15.33 0.1M
2021-04-09 15.01 15.29 14.87 15.23 0.1M
2021-04-08 14.76 15.06 14.55 15.04 0.2M
2021-04-07 15.31 15.35 14.72 14.74 0.3M
2021-04-06 15.13 15.37 15.00 15.25 0.2M
2021-04-05 15.33 15.33 14.92 15.16 0.2M
2021-04-01 14.97 15.21 14.87 15.12 0.2M
2021-03-31 15.11 15.30 14.75 14.77 0.4M
2021-03-30 14.63 15.06 14.52 15.02 0.3M
2021-03-29 14.78 14.91 14.43 14.56 0.4M
2021-03-26 15.31 15.48 14.60 14.92 0.5M
2021-03-25 14.44 15.14 13.96 15.07 0.5M
2021-03-24 15.63 15.73 14.57 14.64 0.8M
2021-03-23 15.67 15.96 15.44 15.46 0.8M
2021-03-22 15.95 16.04 15.34 16.00 0.4M
2021-03-19 15.87 16.33 15.62 15.98 0.8M
2021-03-18 15.33 16.00 15.14 15.75 0.7M
2021-03-17 14.92 15.40 14.85 15.39 0.2M
2021-03-16 15.64 15.64 14.86 15.03 0.4M
2021-03-15 15.70 15.90 15.52 15.79 0.2M
2021-03-12 15.55 16.08 15.39 15.74 0.3M
2021-03-11 15.38 15.73 15.15 15.45 0.3M
2021-03-10 14.81 15.29 14.81 15.25 0.3M
2021-03-09 15.22 15.22 14.61 14.72 0.4M
2021-03-08 15.15 15.34 14.74 15.04 0.3M
2021-03-05 14.62 15.07 13.98 15.03 0.4M
2021-03-04 15.16 15.79 14.06 14.45 0.7M
2021-03-03 14.79 15.71 14.77 15.25 0.6M
2021-03-02 14.46 14.76 14.30 14.66 0.3M
2021-03-01 14.26 14.49 13.92 14.46 0.3M
2021-02-26 13.76 14.19 13.50 13.87 0.4M
2021-02-25 14.41 14.48 13.75 13.85 0.3M
2021-02-24 14.67 14.75 14.31 14.41 0.3M
2021-02-23 14.20 14.69 13.99 14.52 0.3M
2021-02-22 14.69 15.08 14.45 14.52 0.5M
2021-02-19 13.66 14.76 13.66 14.62 0.7M
2021-02-18 13.71 13.89 13.45 13.57 0.3M
2021-02-17 13.59 13.93 13.48 13.81 0.2M
2021-02-16 13.79 14.24 13.50 13.72 0.3M
2021-02-12 13.65 13.93 13.45 13.66 0.3M
2021-02-11 14.20 14.51 13.56 13.68 0.5M
2021-02-10 14.50 14.50 14.02 14.06 0.3M
2021-02-09 14.80 14.80 14.08 14.48 0.3M
2021-02-08 14.05 14.80 14.05 14.80 0.5M
2021-02-05 13.54 14.04 12.63 13.85 0.7M
2021-02-04 13.59 13.96 13.53 13.71 0.3M
2021-02-03 13.19 13.55 13.11 13.48 0.2M
2021-02-02 13.18 13.35 13.02 13.13 0.2M
2021-02-01 12.72 12.98 12.54 12.91 0.2M
2021-01-29 12.75 12.94 12.40 12.55 0.2M
2021-01-28 12.79 13.07 12.56 12.71 0.3M
2021-01-27 12.78 12.88 12.38 12.66 0.5M
2021-01-26 13.66 13.80 13.03 13.16 0.3M
2021-01-25 13.88 14.05 13.29 13.55 0.3M
2021-01-22 14.10 14.19 13.75 14.06 0.3M
2021-01-21 14.00 14.29 13.72 14.28 0.5M
2021-01-20 13.79 13.99 13.60 13.96 0.2M
2021-01-19 13.88 13.88 13.38 13.63 0.4M
2021-01-15 13.63 13.91 13.18 13.64 0.3M
2021-01-14 13.96 14.21 13.77 13.94 0.4M
2021-01-13 13.99 13.99 13.62 13.79 0.3M
2021-01-12 13.61 13.98 13.52 13.92 0.4M
2021-01-11 13.24 13.53 13.16 13.51 0.3M
2021-01-08 13.28 13.50 13.15 13.46 0.5M
2021-01-07 13.75 13.75 13.25 13.39 0.4M
2021-01-06 13.00 13.66 12.97 13.47 0.5M
2021-01-05 12.13 12.75 12.13 12.66 0.4M
2021-01-04 12.62 12.68 11.87 12.17 0.8M