Modine Manufacturing Stock Price History, MOD Historical Prices

Add to My Stocks
$23.9 $0.3 (1.27%) MOD stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Modine Manufacturing stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Modine Manufacturing P/E ratio data for the stock. The Modine Manufacturing stock price history chart shows that the stock price reached a high of $24.35 on Feb 02, 2018, and a low of $6.01 on Feb 02, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 23.7 24.25 23.6 23.9 211,649 99.58 0.59
2018-02-20 23.75 24.42 23.55 23.6 268,277 98.33 0.58
2018-02-16 23.55 24.3 23.25 24 457,514 100 0.59
2018-02-15 23.6 24 23.1 23.65 403,611 98.54 0.58
2018-02-14 22.65 23.43 22.55 23.25 579,247 96.88 0.57
2018-02-13 22.9 23.2 22.5 22.9 268,590 95.42 0.57
2018-02-12 23.15 23.4 22.6 23.15 272,134 96.46 0.57
2018-02-09 23.2 23.55 22.2 23 385,865 95.83 0.57
2018-02-08 23.8 23.8 22.95 22.95 378,354 95.63 0.57
2018-02-07 23.45 24 23.3 23.65 273,210 98.54 0.58
2018-02-06 23 23.8 22.08 23.55 602,520 98.13 0.58
2018-02-05 24.05 24.7 23.45 23.55 676,222 27.71 0.59
2018-02-02 24.15 24.9 23.85 24.35 693,907 28.65 0.61
2018-02-01 23.4 24.45 23.05 24.3 948,275 28.59 0.61
2018-01-31 24.6 24.6 21.25 23.35 1,377,370 27.47 0.64
2018-01-30 23.15 23.15 22.6 22.85 347,045 26.88 0.62
2018-01-29 22.6 23.63 22.6 23.25 505,247 27.35 0.63
2018-01-26 22.55 22.75 21.85 22.75 534,318 26.77 0.62
2018-01-25 22.75 22.75 22.2 22.4 280,768 26.35 0.61
2018-01-24 22.45 22.9 22.25 22.55 240,222 26.53 0.61
2018-01-23 22.5 22.65 21.95 22.4 287,132 26.35 0.61
2018-01-22 23 23 22.05 22.55 258,985 26.53 0.61
2018-01-19 22.2 23.15 22.2 23.1 415,695 27.18 0.63
2018-01-18 22.35 22.35 21.35 22.2 670,517 26.12 0.6
2018-01-17 21.5 22.48 21.35 22.4 554,359 26.35 0.61
2018-01-16 21.8 21.85 21.3 21.45 320,656 25.24 0.58
2018-01-10 21.15 21.4 21 21.1 282,939 24.82 0.57
2018-01-09 21.55 21.7 21.05 21.25 226,636 25 0.58
2018-01-08 21.5 21.75 20.9 21.5 319,496 25.29 0.59
2018-01-05 21.35 21.65 21.22 21.5 270,541 25.29 0.59
2018-01-04 21.3 21.4 20.95 21.15 171,297 24.88 0.58
2018-01-03 20.4 21.2 20.4 21.15 306,905 24.88 0.58
2018-01-02 20.35 20.9 20.3 20.4 303,908 24 0.56
2017-12-29 20.95 20.95 20.2 20.2 229,024 23.77 0.55
2017-12-28 21 21.06 20.6 20.8 154,057 24.47 0.57
2017-12-27 20.65 21.25 20.5 20.95 327,406 24.65 0.57
2017-12-26 20.85 20.9 20.53 20.55 278,189 24.18 0.56
2017-12-22 21.25 21.25 20.75 20.85 119,909 24.53 0.57
2017-12-21 21.5 21.5 21.15 21.25 123,124 25 0.58
2017-12-20 21.35 21.55 21.05 21.45 253,564 25.24 0.58
2017-12-19 21.35 21.35 20.8 21.2 228,912 24.94 0.58
2017-12-18 20.95 21.3 20.85 21.3 438,168 25.06 0.58
2017-12-15 20.25 20.94 20.25 20.6 519,797 24.24 0.56
2017-12-14 20.25 20.35 19.9 20.1 351,586 23.65 0.55
2017-12-13 20.95 21.1 20.13 20.2 486,662 23.77 0.55
2017-12-12 21.1 21.35 20.75 20.9 223,710 24.59 0.57
2017-12-11 21.15 21.2 20.8 20.95 220,157 24.65 0.57
2017-12-08 21.35 21.44 21.1 21.15 265,207 24.88 0.58
2017-12-07 21.2 21.68 21.1 21.2 357,085 24.94 0.58
2017-12-06 21.5 21.65 21 21.1 279,533 24.82 0.57
2017-12-05 21.9 22.1 21.35 21.55 468,431 25.35 0.59
2017-12-04 22.95 23 21.8 21.8 333,929 25.65 0.59
2017-12-01 22.8 22.8 21.45 22.6 278,160 26.59 0.62
2017-11-30 23.3 23.5 22.24 22.9 406,893 26.94 0.62
2017-11-29 23.75 23.95 23.25 23.25 223,885 27.35 0.63
2017-11-28 23.15 23.8 22.8 23.65 306,081 27.82 0.64
2017-11-27 22.95 23.2 22.85 22.95 469,147 27 0.62
2017-11-24 22.95 23.15 22.85 23 91,080 27.06 0.63
2017-11-23 0 0 0 22.85 0 - -
2017-11-22 23.3 23.55 22.8 22.85 193,785 26.88 0.62
2017-11-21 23.25 23.65 23.1 23.3 257,347 27.41 0.63
2017-11-20 22.25 23.05 22.25 22.95 557,165 27 0.62
2017-11-17 21.85 22.35 21.68 22.2 316,891 26.12 0.6
2017-11-16 21.9 22.25 21.65 21.95 1,031,835 25.82 0.6
2017-11-15 21.9 21.9 21.6 21.65 327,753 25.47 0.59
2017-11-14 22.2 22.35 22.05 22.25 170,395 26.18 0.61
2017-11-13 22.4 22.45 21.9 22.2 294,372 26.12 0.6
2017-11-10 22.6 22.7 22.35 22.55 175,155 26.53 0.61
2017-11-09 22.35 22.83 22.15 22.6 284,695 26.59 0.62
2017-11-08 22.6 22.85 21.85 22.45 335,873 26.41 0.61
2017-11-07 23.05 23.1 22.6 22.7 382,939 26.71 0.62
2017-11-06 23.6 23.7 23.05 23.1 319,470 27.18 0.63
2017-11-03 23.5 23.6 23.25 23.5 411,573 27.65 0.64
2017-11-02 22.85 23.55 22.1 23.45 497,557 27.59 0.64
2017-11-01 21.85 22.88 21.24 22.8 1,368,486 26.82 0.62
2017-10-31 20.85 21.3 20.73 21.05 459,071 46.78 0.63
2017-10-30 21.05 21.05 20.45 20.65 292,606 45.89 0.62
2017-10-27 21.4 21.5 21 21.15 211,415 47 0.63
2017-10-26 21.2 21.58 21.15 21.5 322,408 47.78 0.64
2017-10-25 21.2 21.4 20.85 21.1 210,885 46.89 0.63
2017-10-24 21 21.65 21 21.3 224,987 47.33 0.64
2017-10-23 21.15 21.5 20.9 20.9 203,536 46.44 0.63
2017-10-20 20.8 21.35 20.8 21.15 514,714 47 0.63
2017-10-19 20.7 20.85 20.5 20.75 155,745 46.11 0.62
2017-10-18 20.55 21 20.4 20.8 252,879 46.22 0.62
2017-10-17 20.6 20.7 20.05 20.3 301,810 45.11 0.61
2017-10-16 20.85 20.9 20.55 20.65 211,821 45.89 0.62
2017-10-13 21 21.15 20.6 20.7 262,648 46 0.62
2017-10-12 20.75 21.05 20.65 20.9 269,890 46.44 0.63
Get more Data

Modine Manufacturing Stock History Chart

View MOD PE ratio, PS ratio stocks charts and compare with peers.
MOD Chart
Note: Compare Modine Manufacturing stock price history with the index and industry peers.

Modine Manufacturing Stock Price History: Past 5 years

Max Stock Price24.35Feb 02,2018
Min Stock Price6.01Feb 02,2016
Avg Stock Price12.87

Modine Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio300.5Oct 05,2016
Min PE Ratio3.67May 28,2015
Avg PE Ratio57.38

Modine Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio0.66Feb 01,2018
Min PS Ratio0.2Feb 02,2016
Avg PS Ratio0.42

MOD Industry Peers

Company Price Change (%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Wabash National (WNC)24.290.49 (2.06%)
Commercial Vehicle Group (CVGI)10.770.41 (3.96%)
Nortek (NTK)85.940 (0%)
Visteon (VC)124.410.15 (0.12%)
Navistar International (NAV)39.630.14 (0.35%)
Emerson Electric (EMR)71.810.74 (1.04%)

Modine Manufacturing share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Modine Manufacturing stock analysis. The price and volume changes on a daily basis is provided in the Modine Manufacturing stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MOD stock closed at $23.9 and traded with a volume of 211,649 on the last trading day. The average P/S ratio was 0.42 as can be seen from Modine Manufacturing stock history.