Modine Manufacturing Stock Price History, MOD Historical Prices

Add to My Stocks
$19.05 $0.15 (0.78%) MOD stock closing price Jun 19, 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 $25.1 on Feb 26, 2018, and a low of $6.01 on Feb 02, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 19.05 19.15 18.8 19.05 341,134 45.36 0.47
2018-06-18 18.65 19.35 18.55 19.2 233,036 45.71 0.47
2018-06-15 18.75 18.95 18.4 18.8 214,502 44.76 0.46
2018-06-14 18.75 18.88 18.55 18.85 153,799 44.88 0.46
2018-06-13 18.95 18.95 18.5 18.7 147,612 44.52 0.46
2018-06-12 19.25 19.25 18.9 18.9 148,818 45 0.46
2018-06-11 19.1 19.5 19 19.2 276,335 45.71 0.47
2018-06-08 19.15 19.25 19 19 210,934 45.24 0.47
2018-06-07 19.2 19.25 19 19.15 116,270 45.6 0.47
2018-06-06 18.8 19.2 18.65 19.1 184,470 45.48 0.47
2018-06-05 18.3 18.9 18.3 18.8 209,650 44.76 0.46
2018-06-04 18.25 18.5 18.1 18.35 180,155 43.69 0.45
2018-06-01 18.1 18.4 17.9 18.15 320,471 43.21 0.45
2018-05-31 17.95 18.3 17.7 18 328,120 42.86 0.44
2018-05-30 17.75 17.95 17.7 17.9 304,142 42.62 0.44
2018-05-29 17.55 17.95 17.28 17.7 298,018 42.14 0.44
2018-05-25 19 19.4 17.49 17.8 595,334 42.38 0.44
2018-05-24 18.9 20.3 18.2 19.1 872,005 45.48 0.47
2018-05-23 18.05 18.5 17.9 18.45 604,100 76.88 0.46
2018-05-22 18.65 18.7 18.1 18.2 191,312 75.83 0.45
2018-05-21 18.5 18.75 18.35 18.5 152,326 77.08 0.46
2018-05-18 18.4 18.55 18.25 18.45 157,224 76.88 0.46
2018-05-17 18.1 18.5 18.1 18.3 166,462 76.25 0.45
2018-05-16 17.9 18.52 17.9 18.15 206,978 75.63 0.45
2018-05-15 17.75 18.05 17.6 17.85 169,940 74.38 0.44
2018-05-14 17.65 18.1 17.55 17.85 292,734 74.38 0.44
2018-05-11 17.55 18 17.5 17.6 201,577 73.33 0.43
2018-05-10 17.15 17.6 16.9 17.45 522,166 72.71 0.43
2018-05-09 16.95 17.23 16.7 17.1 320,198 71.25 0.42
2018-05-08 17.2 17.4 16.85 16.95 302,508 70.63 0.42
2018-05-07 17.35 17.5 17.25 17.3 171,947 72.08 0.43
2018-05-04 17 17.47 16.85 17.35 184,839 72.29 0.43
2018-05-03 17 17.15 16.55 17.05 275,841 71.04 0.42
2018-05-02 17 17.5 17 17.1 327,338 71.25 0.42
2018-05-01 17.2 17.2 16.85 17.05 407,047 71.04 0.42
2018-04-30 17.45 17.6 17.1 17.2 274,545 71.67 0.42
2018-04-27 17.95 18.05 17.25 17.4 329,731 72.5 0.43
2018-04-26 18.1 18.2 17.88 17.95 503,101 74.79 0.44
2018-04-25 18.35 18.48 18.03 18.1 648,145 75.42 0.45
2018-04-24 19.9 19.9 18.35 18.4 632,779 76.67 0.45
2018-04-23 20.25 20.3 19.75 19.8 205,351 82.5 0.49
2018-04-20 20.35 20.6 20 20.25 246,794 84.38 0.5
2018-04-19 20.7 20.9 20.25 20.35 173,962 84.79 0.5
2018-04-18 20.8 21.1 20.65 20.85 187,987 86.88 0.51
2018-04-17 21 21.1 20.45 20.75 191,351 86.46 0.51
2018-04-16 20.3 21.15 20.15 20.95 206,671 87.29 0.52
2018-04-13 20.4 20.45 19.8 20.1 666,248 83.75 0.5
2018-04-12 20.45 20.7 20.3 20.35 153,396 84.79 0.5
2018-04-11 20.25 20.55 20.25 20.4 158,683 85 0.5
2018-04-10 20.6 20.8 20.3 20.4 249,420 85 0.5
2018-04-09 20.95 20.95 20.2 20.3 262,540 84.58 0.5
2018-04-06 21.05 21.6 20.5 20.85 443,057 86.88 0.51
2018-04-05 20.65 21.3 20.6 21.2 392,298 88.33 0.52
2018-04-04 20 20.55 19.73 20.45 358,320 85.21 0.51
2018-04-03 20.4 20.6 20.15 20.3 326,134 84.58 0.5
2018-04-02 21.1 21.25 19.75 20.2 380,257 84.17 0.5
2018-03-30 0 0 0 21.15 0 - -
2018-03-29 20.9 21.5 20.65 21.15 777,049 88.13 0.52
2018-03-28 21.3 21.45 20.5 20.7 374,489 86.25 0.51
2018-03-27 22.75 22.85 21.2 21.25 420,120 88.54 0.52
2018-03-26 22.25 22.7 21.9 22.7 554,044 94.58 0.56
2018-03-23 22.7 22.75 21.75 21.85 303,469 91.04 0.54
2018-03-22 23.35 23.55 22.55 22.6 259,893 94.17 0.56
2018-03-21 23.15 23.85 23.15 23.6 222,968 98.33 0.58
2018-03-20 23.1 23.5 23.1 23.15 158,727 96.46 0.57
2018-03-19 22.9 23.2 22.35 23.1 333,413 96.25 0.57
2018-03-16 23.05 23.3 22.65 23.05 335,117 96.04 0.57
2018-03-15 23 23.25 22.8 23.1 170,387 96.25 0.57
2018-03-14 23.5 23.5 23 23.05 225,214 96.04 0.57
2018-03-13 22.95 23.85 22.75 23.35 567,825 97.29 0.58
2018-03-12 23.3 23.45 22.7 22.9 245,630 95.42 0.57
2018-03-09 22.95 23.3 22.65 23.3 356,140 97.08 0.58
2018-03-08 22.9 22.95 22.35 22.9 269,806 95.42 0.57
2018-03-07 22.35 23 22.25 22.8 280,277 95 0.56
2018-03-06 22.45 22.7 21.9 22.55 235,568 93.96 0.56
2018-03-05 22 22.6 21.5 22.45 265,747 93.54 0.55
2018-03-02 22.15 22.35 21.65 22.2 303,282 92.5 0.55
2018-03-01 22.95 23.2 21.85 22.3 419,113 92.92 0.55
2018-02-28 23.9 24.3 22.9 23 326,539 95.83 0.57
2018-02-27 25.05 25.15 23.8 23.85 351,836 99.38 0.59
2018-02-26 24.8 25.1 24.55 25.1 305,082 104.58 0.62
2018-02-23 24.75 25.75 24.45 24.7 424,482 102.92 0.61
2018-02-22 24.3 24.7 23.65 24.65 350,964 102.71 0.61
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
2018-02-19 0 0 0 24 0 - -
2018-02-16 23.55 24.3 23.25 24 457,514 100 0.59
2018-02-15 23.6 24 23.1 23.65 403,916 98.54 0.58
2018-02-14 22.65 23.43 22.55 23.25 579,247 96.88 0.57
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 Price25.1Feb 26,2018
Min Stock Price6.01Feb 02,2016
Avg Stock Price13.57

Modine Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio300.5Oct 05,2016
Min PE Ratio3.67May 28,2015
Avg PE Ratio59.3

Modine Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio0.64Oct 24,2017
Min PS Ratio0.2Feb 02,2016
Avg PS Ratio0.43

MOD Industry Peers

Company Price Change (%)
Gentherm (THRM)37.950 (0%)
Wabash National (WNC)19.990.31 (1.53%)
Commercial Vehicle Group (CVGI)7.40.12 (1.6%)
Nortek (NTK)85.940 (0%)
Visteon (VC)135.440.03 (0.02%)
Navistar International (NAV)40.331.23 (2.96%)
Emerson Electric (EMR)70.561.58 (2.19%)

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 $19.05 and traded with a volume of 341,134 on the last trading day. The average P/S ratio was 0.43 as can be seen from Modine Manufacturing stock history.