Modine Manufacturing Company (MOD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 107.61 | 110.00 | 105.27 | 106.25 | 106.25 | 252,149 |
| 03 jul 2024 | 104.93 | 108.68 | 104.73 | 107.97 | 107.97 | 463,800 |
| 02 jul 2024 | 102.98 | 106.78 | 102.50 | 105.37 | 105.37 | 1,231,800 |
| 01 jul 2024 | 101.22 | 103.84 | 99.14 | 102.68 | 102.68 | 795,200 |
| 28 jun 2024 | 98.89 | 102.85 | 98.30 | 100.19 | 100.19 | 2,051,500 |
| 27 jun 2024 | 96.00 | 98.39 | 94.51 | 98.00 | 98.00 | 453,500 |
| 26 jun 2024 | 96.26 | 99.50 | 94.63 | 96.33 | 96.33 | 1,009,100 |
| 25 jun 2024 | 93.88 | 97.78 | 92.00 | 97.43 | 97.43 | 749,500 |
| 24 jun 2024 | 93.89 | 95.31 | 93.28 | 94.27 | 94.27 | 709,600 |
| 21 jun 2024 | 93.42 | 94.76 | 90.38 | 94.03 | 94.03 | 1,177,900 |
| 20 jun 2024 | 97.70 | 99.50 | 92.58 | 93.88 | 93.88 | 1,103,300 |
| 18 jun 2024 | 92.80 | 98.65 | 92.59 | 97.77 | 97.77 | 878,300 |
| 17 jun 2024 | 93.15 | 94.32 | 91.89 | 93.12 | 93.12 | 494,200 |
| 14 jun 2024 | 92.93 | 94.08 | 90.37 | 92.64 | 92.64 | 470,000 |
| 13 jun 2024 | 95.80 | 96.65 | 93.41 | 95.49 | 95.49 | 397,700 |
| 12 jun 2024 | 95.43 | 98.90 | 95.25 | 96.08 | 96.08 | 778,900 |
| 11 jun 2024 | 93.35 | 93.87 | 91.89 | 92.48 | 92.48 | 394,700 |
| 10 jun 2024 | 91.94 | 95.15 | 91.73 | 93.63 | 93.63 | 455,500 |
| 07 jun 2024 | 90.85 | 92.59 | 90.00 | 92.04 | 92.04 | 793,500 |
| 06 jun 2024 | 96.14 | 96.95 | 89.50 | 90.52 | 90.52 | 1,345,400 |
| 05 jun 2024 | 93.89 | 96.34 | 92.82 | 96.23 | 96.23 | 867,500 |
| 04 jun 2024 | 98.17 | 98.44 | 89.70 | 93.05 | 93.05 | 1,654,800 |
| 03 jun 2024 | 102.00 | 102.65 | 98.38 | 99.84 | 99.84 | 937,500 |
| 31 may 2024 | 101.10 | 103.23 | 97.88 | 100.92 | 100.92 | 1,008,400 |
| 30 may 2024 | 96.41 | 101.70 | 95.16 | 101.22 | 101.22 | 1,250,600 |
| 29 may 2024 | 98.96 | 98.96 | 95.35 | 96.51 | 96.51 | 828,000 |
| 28 may 2024 | 104.85 | 105.45 | 99.35 | 100.34 | 100.34 | 1,263,100 |
| 24 may 2024 | 96.93 | 104.29 | 96.77 | 103.75 | 103.75 | 908,500 |
| 23 may 2024 | 98.81 | 101.13 | 95.70 | 96.72 | 96.72 | 1,170,100 |
| 22 may 2024 | 88.42 | 99.79 | 85.77 | 96.75 | 96.75 | 3,197,100 |
| 21 may 2024 | 101.02 | 102.19 | 97.36 | 101.47 | 101.47 | 1,317,600 |
| 20 may 2024 | 102.75 | 105.05 | 101.93 | 102.37 | 102.37 | 688,900 |
| 17 may 2024 | 103.80 | 105.78 | 101.85 | 102.22 | 102.22 | 760,200 |
| 16 may 2024 | 109.01 | 109.31 | 103.67 | 103.77 | 103.77 | 648,200 |
| 15 may 2024 | 107.17 | 109.53 | 106.26 | 109.42 | 109.42 | 628,700 |
| 14 may 2024 | 101.72 | 105.91 | 101.17 | 105.66 | 105.66 | 519,600 |
| 13 may 2024 | 104.53 | 105.14 | 100.55 | 101.26 | 101.26 | 462,200 |
| 10 may 2024 | 107.72 | 109.13 | 101.76 | 103.13 | 103.13 | 878,600 |
| 09 may 2024 | 104.88 | 108.50 | 104.13 | 106.85 | 106.85 | 695,900 |
| 08 may 2024 | 103.50 | 105.28 | 102.26 | 104.68 | 104.68 | 547,100 |
| 07 may 2024 | 101.63 | 106.39 | 100.10 | 104.85 | 104.85 | 1,133,000 |
| 06 may 2024 | 95.05 | 102.19 | 95.00 | 100.82 | 100.82 | 874,400 |
| 03 may 2024 | 96.58 | 97.92 | 94.04 | 94.11 | 94.11 | 493,200 |
| 02 may 2024 | 94.53 | 95.57 | 91.42 | 94.15 | 94.15 | 448,600 |
| 01 may 2024 | 92.54 | 95.22 | 90.70 | 92.28 | 92.28 | 535,700 |
| 30 abr 2024 | 94.48 | 95.06 | 91.16 | 92.63 | 92.63 | 823,800 |
| 29 abr 2024 | 96.62 | 97.91 | 94.68 | 95.54 | 95.54 | 453,900 |
| 26 abr 2024 | 94.11 | 97.71 | 93.00 | 96.74 | 96.74 | 802,900 |
| 25 abr 2024 | 89.11 | 93.20 | 86.98 | 92.83 | 92.83 | 868,200 |
| 24 abr 2024 | 91.87 | 95.00 | 89.65 | 90.99 | 90.99 | 1,230,600 |
| 23 abr 2024 | 87.38 | 89.15 | 86.50 | 89.05 | 89.05 | 654,000 |
| 22 abr 2024 | 83.96 | 87.71 | 83.18 | 86.52 | 86.52 | 792,900 |
| 19 abr 2024 | 83.15 | 85.04 | 81.57 | 83.69 | 83.69 | 1,088,100 |
| 18 abr 2024 | 85.87 | 86.79 | 82.25 | 83.76 | 83.76 | 1,144,300 |
| 17 abr 2024 | 91.45 | 91.45 | 84.52 | 85.64 | 85.64 | 1,118,400 |
| 16 abr 2024 | 89.37 | 90.55 | 87.76 | 90.36 | 90.36 | 517,300 |
| 15 abr 2024 | 93.89 | 94.56 | 89.41 | 90.76 | 90.76 | 586,000 |
| 12 abr 2024 | 92.09 | 94.40 | 91.00 | 92.36 | 92.36 | 526,300 |
| 11 abr 2024 | 92.51 | 93.58 | 91.62 | 93.41 | 93.41 | 614,500 |
| 10 abr 2024 | 88.60 | 92.53 | 86.20 | 92.04 | 92.04 | 1,047,000 |
| 09 abr 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 91.46 | 1,196,800 |
| 08 abr 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 97.13 | 468,500 |
| 05 abr 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 97.60 | 821,500 |
| 04 abr 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 94.79 | 1,194,700 |
| 03 abr 2024 | 91.89 | 95.13 | 91.24 | 93.78 | 93.78 | 1,093,200 |
| 02 abr 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 93.25 | 968,500 |
| 01 abr 2024 | 95.60 | 97.32 | 93.70 | 93.91 | 93.91 | 650,500 |
| 28 mar 2024 | 94.85 | 96.30 | 94.13 | 95.19 | 95.19 | 686,400 |
| 27 mar 2024 | 96.67 | 97.78 | 93.59 | 95.25 | 95.25 | 881,500 |
| 26 mar 2024 | 97.50 | 98.00 | 95.84 | 95.84 | 95.84 | 1,075,700 |
| 25 mar 2024 | 100.97 | 101.49 | 96.66 | 97.24 | 97.24 | 1,056,800 |
| 22 mar 2024 | 102.70 | 103.74 | 99.20 | 101.11 | 101.11 | 1,017,100 |
| 21 mar 2024 | 100.55 | 106.01 | 99.60 | 102.70 | 102.70 | 1,847,700 |
| 20 mar 2024 | 94.04 | 99.19 | 93.36 | 99.00 | 99.00 | 1,537,700 |
| 19 mar 2024 | 89.25 | 94.50 | 88.01 | 94.13 | 94.13 | 1,112,100 |
| 18 mar 2024 | 88.43 | 90.46 | 88.16 | 89.47 | 89.47 | 1,030,600 |
| 15 mar 2024 | 84.65 | 88.96 | 84.65 | 88.57 | 88.57 | 1,849,400 |
| 14 mar 2024 | 82.54 | 85.62 | 82.21 | 84.73 | 84.73 | 1,056,000 |
| 13 mar 2024 | 84.67 | 85.50 | 81.75 | 82.92 | 82.92 | 1,408,500 |
| 12 mar 2024 | 82.00 | 85.35 | 81.28 | 84.97 | 84.97 | 982,700 |
| 11 mar 2024 | 82.74 | 83.44 | 78.85 | 81.30 | 81.30 | 1,231,500 |
| 08 mar 2024 | 87.93 | 90.80 | 82.30 | 83.86 | 83.86 | 1,405,600 |
| 07 mar 2024 | 89.90 | 91.49 | 87.92 | 88.42 | 88.42 | 788,900 |
| 06 mar 2024 | 90.38 | 91.45 | 87.01 | 89.20 | 89.20 | 875,700 |
| 05 mar 2024 | 90.40 | 90.89 | 87.29 | 89.10 | 89.10 | 1,066,000 |
| 04 mar 2024 | 93.10 | 96.00 | 91.51 | 91.64 | 91.64 | 1,272,600 |
| 01 mar 2024 | 90.46 | 93.92 | 90.00 | 91.70 | 91.70 | 1,589,800 |
| 29 feb 2024 | 92.04 | 92.29 | 89.55 | 89.71 | 89.71 | 1,166,500 |
| 28 feb 2024 | 88.75 | 92.79 | 88.42 | 90.26 | 90.26 | 1,346,200 |
| 27 feb 2024 | 87.60 | 91.12 | 87.07 | 89.34 | 89.34 | 1,165,600 |
| 26 feb 2024 | 83.04 | 87.47 | 82.50 | 86.17 | 86.17 | 1,095,900 |
| 23 feb 2024 | 81.50 | 82.37 | 79.92 | 81.80 | 81.80 | 597,100 |
| 22 feb 2024 | 78.88 | 83.05 | 78.58 | 80.80 | 80.80 | 1,309,400 |
| 21 feb 2024 | 77.06 | 78.14 | 75.30 | 77.54 | 77.54 | 604,000 |
| 20 feb 2024 | 78.92 | 79.79 | 75.23 | 77.79 | 77.79 | 1,026,900 |
| 16 feb 2024 | 79.72 | 81.97 | 79.30 | 80.19 | 80.19 | 1,176,800 |
| 15 feb 2024 | 79.04 | 81.44 | 77.70 | 80.64 | 80.64 | 1,267,800 |
| 14 feb 2024 | 74.80 | 78.83 | 73.58 | 78.13 | 78.13 | 1,126,800 |
| 13 feb 2024 | 71.50 | 74.51 | 69.12 | 73.34 | 73.34 | 921,600 |
| 12 feb 2024 | 73.48 | 75.40 | 72.23 | 74.16 | 74.16 | 617,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.