Modine Manufacturing Company Common Stockのデータ

Modine Manufacturing Company Common Stockの基本情報

名前 Modine Manufacturing Company Common Stock
ティッカー MOD
United States
上場年 nan
セクター Capital Goods

Modine Manufacturing Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.24 13.5 13.79 13.72 272900.0 13.72
2021-02-12 13.93 13.45 13.65 13.66 255300.0 13.66
2021-02-11 14.51 13.56 14.2 13.68 489900.0 13.68
2021-02-10 14.5 14.02 14.5 14.06 323200.0 14.06
2021-02-09 14.8 14.08 14.8 14.48 309200.0 14.48
2021-02-08 14.8 14.05 14.05 14.8 492000.0 14.8
2021-02-05 14.04 12.63 13.54 13.85 703800.0 13.85
2021-02-04 13.96 13.53 13.59 13.71 343900.0 13.71
2021-02-03 13.55 13.11 13.19 13.48 232100.0 13.48
2021-02-02 13.35 13.02 13.18 13.13 154800.0 13.13
2021-02-01 12.98 12.54 12.72 12.91 196200.0 12.91
2021-01-29 12.94 12.4 12.75 12.55 241400.0 12.55
2021-01-28 13.07 12.56 12.79 12.71 271700.0 12.71
2021-01-27 12.88 12.38 12.78 12.66 451400.0 12.66
2021-01-26 13.8 13.03 13.66 13.16 336500.0 13.16
2021-01-25 14.05 13.29 13.88 13.55 306600.0 13.55
2021-01-22 14.19 13.75 14.1 14.06 309600.0 14.06
2021-01-21 14.29 13.72 14.0 14.28 454500.0 14.28
2021-01-20 13.99 13.6 13.79 13.96 231000.0 13.96
2021-01-19 13.88 13.38 13.88 13.63 426400.0 13.63
2021-01-15 13.91 13.18 13.63 13.64 301800.0 13.64
2021-01-14 14.21 13.77 13.96 13.94 351600.0 13.94
2021-01-13 13.99 13.62 13.99 13.79 284800.0 13.79
2021-01-12 13.98 13.52 13.61 13.92 443000.0 13.92
2021-01-11 13.53 13.16 13.24 13.51 274300.0 13.51
2021-01-08 13.5 13.15 13.28 13.46 508900.0 13.46
2021-01-07 13.75 13.25 13.75 13.39 374800.0 13.39
2021-01-06 13.66 12.97 13.0 13.47 506300.0 13.47
2021-01-05 12.75 12.13 12.13 12.66 356000.0 12.66
2021-01-04 12.68 11.87 12.62 12.17 760500.0 12.17
2020-12-31 12.74 12.43 12.49 12.56 330700.0 12.56
2020-12-30 12.58 12.26 12.26 12.48 206300.0 12.48
2020-12-29 12.37 11.84 12.35 12.2 265300.0 12.2
2020-12-28 12.63 12.22 12.43 12.29 262700.0 12.29
2020-12-24 12.27 12.04 12.25 12.17 99600.0 12.17
2020-12-23 12.65 12.13 12.5 12.15 251400.0 12.15
2020-12-22 12.46 12.2 12.44 12.33 235900.0 12.33
2020-12-21 12.19 11.73 11.83 12.11 546700.0 12.11
2020-12-18 12.92 12.13 12.48 12.24 956400.0 12.24
2020-12-17 12.59 12.36 12.48 12.41 305500.0 12.41
2020-12-16 12.93 12.39 12.85 12.47 389800.0 12.47
2020-12-15 12.72 12.25 12.39 12.71 467800.0 12.71
2020-12-14 12.44 12.01 12.16 12.2 480100.0 12.2
2020-12-11 12.03 11.72 11.8 12.0 474500.0 12.0
2020-12-10 12.05 11.51 11.78 11.99 415900.0 11.99
2020-12-09 12.61 11.73 11.75 12.11 593500.0 12.11
2020-12-08 12.07 11.66 11.69 11.66 676400.0 11.66
2020-12-07 12.06 11.47 11.96 11.73 619500.0 11.73
2020-12-04 12.34 11.27 11.27 12.12 713200.0 12.12
2020-12-03 11.39 11.04 11.39 11.09 649400.0 11.09
2020-12-02 11.54 11.09 11.13 11.24 564200.0 11.24
2020-12-01 11.47 10.96 11.2 11.19 313000.0 11.19
2020-11-30 11.34 10.9 11.1 10.92 425600.0 10.92
2020-11-27 11.53 10.93 11.51 11.18 230500.0 11.18
2020-11-25 11.63 11.05 11.43 11.61 446800.0 11.61
2020-11-24 11.98 11.52 11.85 11.67 635400.0 11.67
2020-11-23 11.61 10.92 11.0 11.5 502700.0 11.5
2020-11-20 10.85 10.25 10.62 10.84 540500.0 10.84
2020-11-19 11.33 10.53 11.03 10.78 441700.0 10.78
2020-11-18 11.96 11.13 11.87 11.15 470900.0 11.15
2020-11-17 11.82 11.1 11.4 11.76 597100.0 11.76
2020-11-16 11.61 10.55 10.88 11.6 700400.0 11.6
2020-11-13 10.64 10.05 10.11 10.59 355300.0 10.59
2020-11-12 10.21 9.83 10.01 10.06 463500.0 10.06
2020-11-11 10.5 10.1 10.5 10.16 489500.0 10.16
2020-11-10 10.63 10.0 10.21 10.35 692800.0 10.35
2020-11-09 10.83 9.89 10.43 10.1 887400.0 10.1
2020-11-06 10.97 7.62 7.62 9.62 2882900.0 9.62
2020-11-05 7.64 6.82 6.85 7.38 435800.0 7.38
2020-11-04 7.17 6.71 7.08 6.82 379300.0 6.82
2020-11-03 7.39 6.82 7.0 7.25 521300.0 7.25
2020-11-02 7.0 6.5 6.53 6.94 237400.0 6.94
2020-10-30 6.46 6.27 6.43 6.4 242400.0 6.4
2020-10-29 6.48 6.14 6.17 6.46 261200.0 6.46
2020-10-28 6.34 6.15 6.32 6.17 385800.0 6.17
2020-10-27 6.88 6.45 6.81 6.46 475900.0 6.46
2020-10-26 7.11 6.76 7.11 6.83 258700.0 6.83
2020-10-23 7.36 7.09 7.21 7.17 122400.0 7.17
2020-10-22 7.22 7.04 7.17 7.15 268800.0 7.15
2020-10-21 7.21 7.03 7.19 7.12 130000.0 7.12
2020-10-20 7.44 7.12 7.29 7.18 226200.0 7.18
2020-10-19 7.5 7.12 7.15 7.21 210300.0 7.21
2020-10-16 7.27 7.08 7.17 7.13 184500.0 7.13
2020-10-15 7.2 6.83 6.92 7.18 173500.0 7.18
2020-10-14 7.22 6.97 7.05 7.0 139800.0 7.0
2020-10-13 7.19 7.0 7.12 7.08 186700.0 7.08
2020-10-12 7.25 6.87 7.1 7.16 250500.0 7.16
2020-10-09 7.49 7.1 7.4 7.16 159000.0 7.16
2020-10-08 7.77 7.09 7.72 7.3 398700.0 7.3
2020-10-07 7.61 7.25 7.27 7.58 346700.0 7.58
2020-10-06 7.35 6.9 7.13 7.16 554000.0 7.16
2020-10-05 7.01 6.69 6.72 7.0 262400.0 7.0
2020-10-02 6.79 6.23 6.25 6.62 386500.0 6.62
2020-10-01 6.52 6.28 6.35 6.36 252800.0 6.36
2020-09-30 6.47 6.18 6.39 6.25 435800.0 6.25
2020-09-29 6.62 6.29 6.29 6.42 436000.0 6.42
2020-09-28 6.39 6.09 6.09 6.29 351700.0 6.29
2020-09-25 6.01 5.7 5.73 5.96 337400.0 5.96
2020-09-24 5.9 5.66 5.75 5.82 216400.0 5.82
2020-09-23 6.18 5.77 6.03 5.78 302100.0 5.78
2020-09-22 6.15 5.8 6.08 6.01 305500.0 6.01
2020-09-21 6.21 5.91 6.21 6.01 416200.0 6.01
2020-09-18 6.41 6.18 6.39 6.32 616100.0 6.32
2020-09-17 6.4 6.1 6.13 6.31 209100.0 6.31
2020-09-16 6.43 6.22 6.42 6.24 236900.0 6.24
2020-09-15 6.44 6.23 6.29 6.35 267600.0 6.35
2020-09-14 6.32 6.14 6.23 6.26 181700.0 6.26
2020-09-11 6.2 5.94 6.08 6.15 244600.0 6.15
2020-09-10 6.31 6.06 6.25 6.09 256900.0 6.09
2020-09-09 6.48 6.11 6.48 6.21 326900.0 6.21
2020-09-08 6.67 6.44 6.67 6.44 281700.0 6.44
2020-09-04 6.93 6.58 6.92 6.7 245600.0 6.7
2020-09-03 6.78 6.63 6.7 6.72 334700.0 6.72
2020-09-02 6.81 6.67 6.79 6.7 357500.0 6.7
2020-09-01 6.79 6.61 6.72 6.77 191000.0 6.77
2020-08-31 6.96 6.77 6.96 6.77 202100.0 6.77
2020-08-28 6.99 6.8 6.94 6.91 150700.0 6.91
2020-08-27 7.09 6.81 6.99 6.85 231900.0 6.85
2020-08-26 6.93 6.72 6.89 6.9 215400.0 6.9
2020-08-25 7.07 6.86 7.01 6.94 213900.0 6.94
2020-08-24 6.95 6.6 6.69 6.94 229300.0 6.94
2020-08-21 6.83 6.61 6.74 6.66 250900.0 6.66
2020-08-20 6.89 6.67 6.68 6.86 235100.0 6.86
2020-08-19 6.91 6.73 6.82 6.81 218700.0 6.81
2020-08-18 6.9 6.75 6.89 6.78 292300.0 6.78
2020-08-17 6.93 6.73 6.93 6.91 220400.0 6.91
2020-08-14 6.96 6.68 6.77 6.91 281900.0 6.91
2020-08-13 7.06 6.83 6.92 6.87 271800.0 6.87
2020-08-12 7.14 6.93 7.12 7.0 412200.0 7.0
2020-08-11 7.2 6.95 6.98 7.06 640100.0 7.06
2020-08-10 7.03 6.81 6.85 6.91 404900.0 6.91
2020-08-07 6.98 6.55 6.58 6.83 374900.0 6.83
2020-08-06 6.91 6.36 6.85 6.61 576800.0 6.61
2020-08-05 7.38 5.96 5.96 6.77 1925800.0 6.77
2020-08-04 5.79 5.64 5.68 5.71 187500.0 5.71
2020-08-03 5.7 5.41 5.42 5.66 302400.0 5.66
2020-07-31 5.72 5.16 5.27 5.44 516100.0 5.44
2020-07-30 5.39 5.13 5.36 5.36 325500.0 5.36
2020-07-29 5.61 5.14 5.15 5.5 420500.0 5.5
2020-07-28 5.16 5.0 5.12 5.09 458100.0 5.09
2020-07-27 5.19 5.02 5.12 5.15 150600.0 5.15
2020-07-24 5.3 5.13 5.21 5.15 171100.0 5.15
2020-07-23 5.35 5.09 5.09 5.21 433600.0 5.21
2020-07-22 5.23 5.04 5.04 5.1 211600.0 5.1
2020-07-21 5.23 5.0 5.17 5.12 329500.0 5.12
2020-07-20 5.21 5.02 5.17 5.07 171800.0 5.07
2020-07-17 5.3 5.15 5.24 5.23 167100.0 5.23
2020-07-16 5.3 5.08 5.3 5.21 177200.0 5.21
2020-07-15 5.35 5.13 5.25 5.3 396300.0 5.3
2020-07-14 5.08 4.85 4.96 5.02 188000.0 5.02
2020-07-13 5.15 4.93 5.05 4.95 341100.0 4.95
2020-07-10 5.04 4.75 4.78 4.99 219100.0 4.99
2020-07-09 4.91 4.71 4.89 4.78 254000.0 4.78
2020-07-08 5.12 4.82 5.08 4.91 471100.0 4.91
2020-07-07 5.29 5.15 5.26 5.16 251500.0 5.16
2020-07-06 5.65 5.13 5.64 5.35 321700.0 5.35
2020-07-02 5.59 5.36 5.56 5.49 279300.0 5.49
2020-07-01 5.6 5.34 5.56 5.36 350500.0 5.36
2020-06-30 5.54 5.2 5.32 5.52 469200.0 5.52
2020-06-29 5.4 5.02 5.06 5.4 460500.0 5.4
2020-06-26 4.98 4.74 4.9 4.95 643900.0 4.95
2020-06-25 5.03 4.72 4.89 4.93 411500.0 4.93
2020-06-24 5.31 4.92 5.31 4.97 385800.0 4.97
2020-06-23 5.51 5.26 5.48 5.46 617400.0 5.46
2020-06-22 5.35 5.0 5.08 5.33 460800.0 5.33
2020-06-19 5.32 4.97 5.27 5.18 1303200.0 5.18
2020-06-18 5.34 4.99 5.0 5.27 583000.0 5.27
2020-06-17 5.42 5.07 5.42 5.13 487300.0 5.13
2020-06-16 5.62 5.28 5.61 5.47 463800.0 5.47
2020-06-15 5.32 4.93 5.08 5.23 469100.0 5.23
2020-06-12 5.52 5.1 5.41 5.35 329500.0 5.35
2020-06-11 5.6 5.02 5.45 5.06 616000.0 5.06
2020-06-10 6.63 5.77 6.63 5.78 569700.0 5.78
2020-06-09 6.91 6.55 6.91 6.63 424300.0 6.63
2020-06-08 6.99 6.66 6.66 6.94 498200.0 6.94
2020-06-05 6.67 6.23 6.28 6.49 598900.0 6.49
2020-06-04 6.16 5.68 5.68 6.02 439700.0 6.02
2020-06-03 6.0 5.62 5.62 5.77 518000.0 5.77
2020-06-02 5.67 5.31 5.38 5.47 891000.0 5.47
2020-06-01 5.58 5.26 5.39 5.34 688800.0 5.34
2020-05-29 5.62 4.75 4.91 5.35 1613800.0 5.35
2020-05-28 5.45 5.07 5.45 5.08 589100.0 5.08
2020-05-27 5.45 4.98 5.16 5.44 618900.0 5.44
2020-05-26 5.22 4.6 4.65 5.01 1236500.0 5.01
2020-05-22 4.44 4.05 4.15 4.42 627800.0 4.42
2020-05-21 4.37 3.9 3.93 4.07 741400.0 4.07
2020-05-20 4.0 3.81 3.83 3.92 433200.0 3.92
2020-05-19 3.99 3.56 3.74 3.79 573900.0 3.79
2020-05-18 4.0 3.58 3.65 3.69 766300.0 3.69
2020-05-15 3.64 3.47 3.54 3.54 445500.0 3.54
2020-05-14 3.67 3.29 3.58 3.54 377900.0 3.54
2020-05-13 3.97 3.54 3.9 3.74 473600.0 3.74
2020-05-12 4.19 3.96 4.15 3.99 374800.0 3.99
2020-05-11 4.21 4.0 4.11 4.13 587000.0 4.13
2020-05-08 4.41 4.2 4.32 4.2 364800.0 4.2
2020-05-07 4.27 4.06 4.1 4.18 291900.0 4.18
2020-05-06 4.21 3.94 4.13 4.01 198100.0 4.01
2020-05-05 4.35 4.05 4.23 4.08 405800.0 4.08
2020-05-04 4.2 3.95 4.17 4.13 287900.0 4.13
2020-05-01 4.51 4.19 4.48 4.23 371200.0 4.23
2020-04-30 4.83 4.46 4.75 4.63 394400.0 4.63
2020-04-29 4.97 4.52 4.55 4.73 532900.0 4.73
2020-04-28 4.64 4.25 4.48 4.37 457600.0 4.37
2020-04-27 4.37 4.02 4.17 4.33 460600.0 4.33
2020-04-24 4.15 3.94 4.11 4.03 239000.0 4.03
2020-04-23 4.15 3.96 4.02 4.03 302000.0 4.03
2020-04-22 4.17 3.95 4.15 3.98 231600.0 3.98
2020-04-21 4.0 3.74 3.79 3.98 227800.0 3.98
2020-04-20 4.05 3.78 4.05 3.93 288400.0 3.93
2020-04-17 4.17 3.94 4.01 4.07 303700.0 4.07
2020-04-16 4.2 3.71 4.17 3.74 288400.0 3.74
2020-04-15 4.54 3.92 4.03 4.15 359000.0 4.15
2020-04-14 4.79 4.16 4.61 4.2 422900.0 4.2
2020-04-13 4.71 4.15 4.69 4.39 339700.0 4.39
2020-04-09 4.78 4.21 4.27 4.61 609500.0 4.61
2020-04-08 4.15 3.38 3.4 4.05 688200.0 4.05
2020-04-07 3.54 3.2 3.39 3.31 619600.0 3.31
2020-04-06 3.55 3.15 3.18 3.27 497700.0 3.27
2020-04-03 3.13 2.84 3.1 2.98 415100.0 2.98
2020-04-02 3.33 3.01 3.06 3.16 557000.0 3.16
2020-04-01 3.23 2.98 3.21 3.05 365000.0 3.05
2020-03-31 3.43 3.24 3.27 3.25 519600.0 3.25
2020-03-30 3.52 3.16 3.46 3.28 453400.0 3.28
2020-03-27 3.65 3.33 3.55 3.42 422300.0 3.42
2020-03-26 3.93 3.45 3.55 3.69 597500.0 3.69
2020-03-25 3.89 3.02 3.25 3.5 794500.0 3.5
2020-03-24 3.6 3.04 3.59 3.17 1071700.0 3.17
2020-03-23 3.3 3.01 3.28 3.29 606800.0 3.29
2020-03-20 3.5 2.96 3.35 3.17 950200.0 3.17
2020-03-19 3.5 3.15 3.3 3.31 622500.0 3.31
2020-03-18 3.71 3.08 3.47 3.2 550100.0 3.2
2020-03-17 4.29 3.35 4.29 3.53 816800.0 3.53
2020-03-16 4.95 4.03 4.49 4.13 683200.0 4.13
2020-03-13 5.1 4.3 4.72 5.1 948900.0 5.1
2020-03-12 4.72 4.26 4.36 4.37 443300.0 4.37
2020-03-11 5.22 4.76 5.19 4.81 391800.0 4.81
2020-03-10 5.42 5.08 5.32 5.4 356000.0 5.4
2020-03-09 5.46 5.0 5.0 5.11 419400.0 5.11
2020-03-06 6.27 5.76 6.04 5.93 516400.0 5.93
2020-03-05 6.79 6.22 6.75 6.32 382900.0 6.32
2020-03-04 7.03 6.66 7.03 6.89 337600.0 6.89
2020-03-03 7.34 6.7 7.23 6.92 418800.0 6.92
2020-03-02 7.49 7.0 7.49 7.23 456500.0 7.23
2020-02-28 7.48 7.0 7.07 7.46 558500.0 7.46
2020-02-27 7.72 7.33 7.62 7.34 338600.0 7.34
2020-02-26 8.38 7.85 8.28 7.92 520600.0 7.92
2020-02-25 8.55 8.01 8.47 8.19 507000.0 8.19
2020-02-24 8.53 8.2 8.37 8.46 552400.0 8.46
2020-02-21 8.92 8.5 8.65 8.82 390600.0 8.82
2020-02-20 8.68 8.43 8.43 8.66 340700.0 8.66
2020-02-19 8.58 8.43 8.48 8.52 231100.0 8.52
2020-02-18 8.56 8.37 8.55 8.42 387700.0 8.42