Modine Manufacturing Company - Price History
Monthly price history for MOD (Modine Manufacturing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $94.11 | $94.11 |
| April 2024 | $92.63 | $92.63 |
| March 2024 | $95.19 | $95.19 |
| February 2024 | $89.71 | $89.71 |
| January 2024 | $69.09 | $69.09 |
| December 2023 | $59.70 | $59.70 |
| November 2023 | $49.20 | $49.20 |
| October 2023 | $39.50 | $39.50 |
| September 2023 | $45.75 | $45.75 |
| August 2023 | $47.59 | $47.59 |
| July 2023 | $37.56 | $37.56 |
| June 2023 | $33.02 | $33.02 |
| May 2023 | $27.29 | $27.29 |
| April 2023 | $20.91 | $20.91 |
| March 2023 | $23.05 | $23.05 |
| February 2023 | $24.41 | $24.41 |
| January 2023 | $23.89 | $23.89 |
| December 2022 | $19.86 | $19.86 |
| November 2022 | $21.17 | $21.17 |
| October 2022 | $17.92 | $17.92 |
| September 2022 | $12.94 | $12.94 |
| August 2022 | $14.98 | $14.98 |
| July 2022 | $13.12 | $13.12 |
| June 2022 | $10.53 | $10.53 |
| May 2022 | $11.82 | $11.82 |
| April 2022 | $7.90 | $7.90 |
| March 2022 | $9.01 | $9.01 |
| February 2022 | $10.10 | $10.10 |
| January 2022 | $9.15 | $9.15 |
| December 2021 | $10.09 | $10.09 |
| November 2021 | $10.36 | $10.36 |
| October 2021 | $11 | $11 |
| September 2021 | $11.33 | $11.33 |
| August 2021 | $12.44 | $12.44 |
| July 2021 | $16.73 | $16.73 |
| June 2021 | $16.59 | $16.59 |
| May 2021 | $17.59 | $17.59 |
| April 2021 | $16.28 | $16.28 |
| March 2021 | $14.77 | $14.77 |
| February 2021 | $13.87 | $13.87 |
| January 2021 | $12.55 | $12.55 |
| December 2020 | $12.56 | $12.56 |
| November 2020 | $10.92 | $10.92 |
| October 2020 | $6.40 | $6.40 |
| September 2020 | $6.25 | $6.25 |
| August 2020 | $6.77 | $6.77 |
| July 2020 | $5.44 | $5.44 |
| June 2020 | $5.52 | $5.52 |
| May 2020 | $5.35 | $5.35 |
| April 2020 | $4.63 | $4.63 |
| March 2020 | $3.25 | $3.25 |
| February 2020 | $7.46 | $7.46 |
| January 2020 | $7.03 | $7.03 |
| December 2019 | $7.70 | $7.70 |
| November 2019 | $7.42 | $7.42 |
| October 2019 | $11.43 | $11.43 |
| September 2019 | $11.37 | $11.37 |
| August 2019 | $10.21 | $10.21 |
| July 2019 | $13.72 | $13.72 |
| June 2019 | $14.31 | $14.31 |
| May 2019 | $12.85 | $12.85 |
| April 2019 | $14.79 | $14.79 |
| March 2019 | $13.87 | $13.87 |
| February 2019 | $15.03 | $15.03 |
| January 2019 | $14.63 | $14.63 |
| December 2018 | $10.81 | $10.81 |
| November 2018 | $13.05 | $13.05 |
| October 2018 | $13.01 | $13.01 |
| September 2018 | $14.90 | $14.90 |
| August 2018 | $16.85 | $16.85 |
| July 2018 | $17.45 | $17.45 |
| June 2018 | $18.25 | $18.25 |
| May 2018 | $18 | $18 |
| April 2018 | $17.20 | $17.20 |
| March 2018 | $21.15 | $21.15 |
| February 2018 | $23 | $23 |
| January 2018 | $23.35 | $23.35 |
| December 2017 | $20.20 | $20.20 |
| November 2017 | $22.90 | $22.90 |
| October 2017 | $21.05 | $21.05 |
| September 2017 | $19.25 | $19.25 |
| August 2017 | $16.15 | $16.15 |
| July 2017 | $16.25 | $16.25 |
| June 2017 | $16.55 | $16.55 |
| May 2017 | $15.20 | $15.20 |
| April 2017 | $12.10 | $12.10 |
| March 2017 | $12.20 | $12.20 |
| February 2017 | $11.35 | $11.35 |
| January 2017 | $13.60 | $13.60 |
| December 2016 | $14.90 | $14.90 |
| November 2016 | $11.75 | $11.75 |
| October 2016 | $10.95 | $10.95 |
| September 2016 | $11.86 | $11.86 |
| August 2016 | $10.71 | $10.71 |
| July 2016 | $9.60 | $9.60 |
| June 2016 | $8.80 | $8.80 |
| May 2016 | $10 | $10 |
| April 2016 | $10.81 | $10.81 |
| March 2016 | $11.01 | $11.01 |
| February 2016 | $9.48 | $9.48 |
| January 2016 | $6.42 | $6.42 |
| December 2015 | $9.05 | $9.05 |
| November 2015 | $9.39 | $9.39 |
| October 2015 | $8.37 | $8.37 |
| September 2015 | $7.87 | $7.87 |
| August 2015 | $8.88 | $8.88 |
| July 2015 | $10.13 | $10.13 |
| June 2015 | $10.73 | $10.73 |
| May 2015 | $11.19 | $11.19 |
| April 2015 | $12.29 | $12.29 |
| March 2015 | $13.47 | $13.47 |
| February 2015 | $12.96 | $12.96 |
| January 2015 | $12.19 | $12.19 |
| December 2014 | $13.60 | $13.60 |
| November 2014 | $12.17 | $12.17 |
| October 2014 | $12.83 | $12.83 |
| September 2014 | $11.87 | $11.87 |
| August 2014 | $14.22 | $14.22 |
| July 2014 | $13.77 | $13.77 |
| June 2014 | $15.74 | $15.74 |
| May 2014 | $15.27 | $15.27 |
| April 2014 | $16.48 | $16.48 |
| March 2014 | $14.65 | $14.65 |
| February 2014 | $14.79 | $14.79 |
| January 2014 | $13.10 | $13.10 |
| December 2013 | $12.82 | $12.82 |
| November 2013 | $13.28 | $13.28 |
| October 2013 | $13.32 | $13.32 |
| September 2013 | $14.63 | $14.63 |
| August 2013 | $13.03 | $13.03 |
| July 2013 | $11 | $11 |
| June 2013 | $10.88 | $10.88 |
| May 2013 | $10.25 | $10.25 |
| April 2013 | $9.14 | $9.14 |
| March 2013 | $9.10 | $9.10 |
| February 2013 | $8.24 | $8.24 |
| January 2013 | $8.48 | $8.48 |
| December 2012 | $8.13 | $8.13 |
| November 2012 | $7.40 | $7.40 |
| October 2012 | $6.80 | $6.80 |
| September 2012 | $7.38 | $7.38 |
| August 2012 | $7.01 | $7.01 |
| July 2012 | $6.71 | $6.71 |
| June 2012 | $6.93 | $6.93 |
| May 2012 | $6.48 | $6.48 |
| April 2012 | $7.90 | $7.90 |
| March 2012 | $8.83 | $8.83 |
| February 2012 | $9.08 | $9.08 |
| January 2012 | $10.94 | $10.94 |
| December 2011 | $9.46 | $9.46 |
| November 2011 | $9.68 | $9.68 |
| October 2011 | $10.57 | $10.57 |
| September 2011 | $9.06 | $9.06 |
| August 2011 | $11.52 | $11.52 |
| July 2011 | $14.91 | $14.91 |
| June 2011 | $15.37 | $15.37 |
| May 2011 | $15.88 | $15.88 |
| April 2011 | $17.81 | $17.81 |
| March 2011 | $16.14 | $16.14 |
| February 2011 | $14.80 | $14.80 |
| January 2011 | $16.50 | $16.50 |
| December 2010 | $15.50 | $15.50 |
| November 2010 | $13.86 | $13.86 |
| October 2010 | $13.52 | $13.52 |
| September 2010 | $12.97 | $12.97 |
| August 2010 | $9.94 | $9.94 |
| July 2010 | $10.15 | $10.15 |
| June 2010 | $7.68 | $7.68 |
| May 2010 | $11.62 | $11.62 |
| April 2010 | $14.01 | $14.01 |
| March 2010 | $11.24 | $11.24 |
| February 2010 | $9.40 | $9.40 |
| January 2010 | $9.51 | $9.51 |
| December 2009 | $11.84 | $11.84 |
| November 2009 | $10.63 | $10.63 |
| October 2009 | $10.30 | $10.30 |
| September 2009 | $9.27 | $9.27 |
| August 2009 | $8.47 | $8.47 |
| July 2009 | $7.65 | $7.65 |
| June 2009 | $4.80 | $4.80 |
| May 2009 | $4.47 | $4.47 |
| April 2009 | $3.82 | $3.82 |
| March 2009 | $2.50 | $2.50 |
| February 2009 | $1.13 | $1.13 |
| January 2009 | $2.74 | $2.74 |
| December 2008 | $4.87 | $4.87 |
| November 2008 | $4.81 | $4.81 |
| October 2008 | $7.26 | $7.40 |
| September 2008 | $14.20 | $14.48 |
| August 2008 | $15.52 | $15.82 |
| July 2008 | $17.01 | $17.44 |
| June 2008 | $12.07 | $12.37 |
| May 2008 | $15.26 | $15.74 |
| April 2008 | $17.03 | $17.57 |
| March 2008 | $14.05 | $14.49 |
| February 2008 | $12.10 | $12.48 |
| January 2008 | $14.76 | $15.42 |
| December 2007 | $15.80 | $16.51 |
| November 2007 | $19.46 | $20.34 |
| October 2007 | $22.08 | $23.26 |
| September 2007 | $25.28 | $26.62 |
| August 2007 | $26.63 | $28.05 |
| July 2007 | $24.15 | $25.60 |
| June 2007 | $21.32 | $22.60 |
| May 2007 | $22.18 | $23.51 |
| April 2007 | $21.66 | $23.13 |
| March 2007 | $21.45 | $22.90 |
| February 2007 | $23.10 | $24.67 |
| January 2007 | $24.34 | $26.16 |
| December 2006 | $23.28 | $25.03 |
| November 2006 | $22.88 | $24.60 |
| October 2006 | $21.99 | $23.81 |
| September 2006 | $22.47 | $24.33 |
| August 2006 | $21.51 | $23.29 |
| July 2006 | $21.60 | $23.57 |
| June 2006 | $21.40 | $23.36 |
| May 2006 | $21.53 | $23.50 |
| April 2006 | $26.39 | $29.01 |
| March 2006 | $26.83 | $29.50 |
| February 2006 | $25.51 | $28.05 |
| January 2006 | $24.49 | $27.10 |
| December 2005 | $29.45 | $32.59 |
| November 2005 | $30.08 | $33.29 |
| October 2005 | $29.71 | $33.06 |
| September 2005 | $32.97 | $36.68 |
| August 2005 | $31.60 | $35.16 |
| July 2005 | $32.26 | $36.07 |
| June 2005 | $27.93 | $31.23 |
| May 2005 | $26.08 | $29.16 |
| April 2005 | $23.09 | $25.98 |
| March 2005 | $25.01 | $28.13 |
| February 2005 | $27.76 | $31.22 |
| January 2005 | $26.75 | $30.24 |
| December 2004 | $28.65 | $32.39 |
| November 2004 | $27.27 | $30.84 |
| October 2004 | $25.92 | $29.46 |
| September 2004 | $25.41 | $28.88 |
| August 2004 | $25.15 | $28.58 |
| July 2004 | $24.90 | $28.45 |
| June 2004 | $26.74 | $30.55 |
| May 2004 | $25.31 | $28.92 |
| April 2004 | $22.96 | $26.38 |
| March 2004 | $21.76 | $25 |
| February 2004 | $23.63 | $27.15 |
| January 2004 | $22.40 | $25.86 |
| December 2003 | $22.42 | $25.88 |
| November 2003 | $21.19 | $24.46 |
| October 2003 | $21.14 | $24.55 |
| September 2003 | $19.76 | $22.95 |
| August 2003 | $20.24 | $23.51 |
| July 2003 | $17.44 | $20.38 |
| June 2003 | $15.76 | $18.42 |
| May 2003 | $18.06 | $21.10 |
| April 2003 | $16.45 | $19.37 |
| March 2003 | $12.22 | $14.38 |
| February 2003 | $12.53 | $14.75 |
| January 2003 | $13.10 | $15.54 |
| December 2002 | $14.29 | $16.96 |
| November 2002 | $15.39 | $18.26 |
| October 2002 | $14.04 | $16.78 |
| September 2002 | $15.27 | $18.24 |
| August 2002 | $16.44 | $19.64 |
| July 2002 | $18.76 | $22.54 |
| June 2002 | $19.62 | $23.58 |
| May 2002 | $22.55 | $27.10 |
| April 2002 | $23.37 | $28.22 |
| March 2002 | $21.44 | $25.89 |
| February 2002 | $21.44 | $25.89 |
| January 2002 | $20.04 | $24.32 |
| December 2001 | $18.44 | $22.38 |
| November 2001 | $17 | $20.63 |
| October 2001 | $16.21 | $19.90 |
| September 2001 | $19.20 | $23.58 |
| August 2001 | $22.39 | $27.50 |
| July 2001 | $22.70 | $28.14 |
| June 2001 | $21.33 | $26.46 |
| May 2001 | $19.69 | $24.41 |
| April 2001 | $21.36 | $26.74 |
| March 2001 | $19.73 | $24.70 |
| February 2001 | $20.35 | $25.48 |
| January 2001 | $19.49 | $24.64 |
| December 2000 | $15.74 | $19.90 |
| November 2000 | $20.72 | $26.20 |
| October 2000 | $19.82 | $25.30 |
| September 2000 | $21.18 | $27.02 |
| August 2000 | $21.14 | $26.98 |
| July 2000 | $20.12 | $25.90 |
| June 2000 | $20.12 | $25.90 |
| May 2000 | $15 | $19.30 |
| April 2000 | $16.24 | $21.16 |
| March 2000 | $18.49 | $24.10 |
| February 2000 | $16.79 | $21.88 |
| January 2000 | $18.03 | $23.74 |
| December 1999 | $18.21 | $23.98 |
| November 1999 | $20.58 | $27.10 |
| October 1999 | $17.97 | $23.86 |
| September 1999 | $16.84 | $22.36 |
| August 1999 | $21.49 | $28.54 |
| July 1999 | $22.97 | $30.72 |
| June 1999 | $23.35 | $31.23 |
| May 1999 | $23.04 | $30.82 |
| April 1999 | $22.26 | $29.98 |
| March 1999 | $19.98 | $26.92 |
| February 1999 | $19.94 | $26.86 |
| January 1999 | $20.32 | $27.58 |
| December 1998 | $25.62 | $34.77 |
| November 1998 | $25.80 | $35.01 |
| October 1998 | $23.02 | $31.41 |
| September 1998 | $20.38 | $27.82 |
| August 1998 | $19.55 | $26.68 |
| July 1998 | $23.30 | $32.01 |
| June 1998 | $24.17 | $33.21 |
| May 1998 | $23.73 | $32.61 |
| April 1998 | $25.80 | $35.67 |
| March 1998 | $24.11 | $33.33 |
| February 1998 | $24.28 | $33.57 |
| January 1998 | $24.06 | $33.45 |
| December 1997 | $23.54 | $32.73 |
| November 1997 | $23.41 | $32.55 |
| October 1997 | $23.37 | $32.67 |
| September 1997 | $23.92 | $33.45 |
| August 1997 | $21.01 | $29.38 |
| July 1997 | $21.30 | $29.98 |
| June 1997 | $20.28 | $28.54 |
| May 1997 | $19.94 | $28.06 |
| April 1997 | $18.12 | $25.66 |
| March 1997 | $16.59 | $23.50 |
| February 1997 | $18.63 | $26.38 |
| January 1997 | $19.19 | $27.34 |
| December 1996 | $18.01 | $25.66 |
| November 1996 | $16.75 | $23.86 |
| October 1996 | $16.55 | $23.74 |
| September 1996 | $17.38 | $24.94 |
| August 1996 | $17.22 | $24.70 |
| July 1996 | $17.44 | $25.18 |
| June 1996 | $17.60 | $25.42 |
| May 1996 | $16.78 | $24.22 |
| April 1996 | $18 | $26.14 |
| March 1996 | $17.50 | $25.42 |
| February 1996 | $15.52 | $22.54 |
| January 1996 | $16.58 | $24.22 |
| December 1995 | $15.76 | $23.02 |
| November 1995 | $20.35 | $29.74 |
| October 1995 | $17.96 | $26.38 |
| September 1995 | $18.62 | $27.34 |
| August 1995 | $19.76 | $29.02 |
| July 1995 | $20.32 | $29.98 |
| June 1995 | $23.89 | $35.25 |
| May 1995 | $24.54 | $36.21 |
| April 1995 | $21.94 | $32.49 |
| March 1995 | $21.69 | $32.13 |
| February 1995 | $21.21 | $31.41 |
| January 1995 | $19.10 | $28.42 |
| December 1994 | $18.54 | $27.58 |
| November 1994 | $17.73 | $26.38 |
| October 1994 | $18.77 | $28.06 |
| September 1994 | $17.65 | $26.38 |
| August 1994 | $18.13 | $27.10 |
| July 1994 | $17.17 | $25.78 |
| June 1994 | $16.13 | $24.22 |
| May 1994 | $16.89 | $25.36 |
| April 1994 | $16.21 | $24.46 |
| March 1994 | $16.37 | $24.70 |
| February 1994 | $17.33 | $26.14 |
| January 1994 | $18.68 | $28.30 |
| December 1993 | $18.05 | $27.34 |
| November 1993 | $15.52 | $23.50 |
| October 1993 | $16.24 | $24.70 |
| September 1993 | $15.92 | $24.22 |
| August 1993 | $14.19 | $21.58 |
| July 1993 | $12.38 | $18.94 |
| June 1993 | $13.48 | $20.62 |
| May 1993 | $14.11 | $21.58 |
| April 1993 | $12.48 | $19.18 |
| March 1993 | $12.32 | $18.94 |
| February 1993 | $12.63 | $19.42 |
| January 1993 | $12.10 | $37.41 |
| December 1992 | $11.71 | $36.21 |
| November 1992 | $11.17 | $34.53 |
| October 1992 | $10.02 | $31.17 |
| September 1992 | $8.87 | $27.58 |
| August 1992 | $10.18 | $31.65 |
| July 1992 | $9.80 | $30.70 |
| June 1992 | $8.66 | $27.10 |
| May 1992 | $11.34 | $35.49 |
| April 1992 | $9.60 | $30.22 |
| March 1992 | $10.66 | $33.57 |
| February 1992 | $9.06 | $28.54 |
| January 1992 | $7.72 | $24.46 |
| December 1991 | $7.34 | $23.26 |
| November 1991 | $8.62 | $27.34 |
| October 1991 | $7.65 | $24.46 |
| September 1991 | $6.98 | $22.30 |
| August 1991 | $6.87 | $21.94 |
| July 1991 | $6.40 | $20.62 |
| June 1991 | $6.10 | $19.66 |
| May 1991 | $6.25 | $20.14 |
| April 1991 | $6.04 | $19.66 |
| March 1991 | $5.90 | $19.18 |
| February 1991 | $5.90 | $19.18 |
| January 1991 | $5.30 | $17.39 |
| December 1990 | $5.55 | $18.22 |
| November 1990 | $5.55 | $18.22 |
| October 1990 | $5.21 | $17.27 |
| September 1990 | $5.21 | $17.27 |
| August 1990 | $5.28 | $17.51 |
| July 1990 | $6.46 | $21.58 |
| June 1990 | $5.81 | $19.42 |
| May 1990 | $5.67 | $18.94 |
| April 1990 | $5.33 | $17.98 |
| March 1990 | $5.48 | $18.46 |
| February 1990 | $5.40 | $18.22 |
| January 1990 | $5.22 | $17.74 |
| December 1989 | $5.33 | $18.10 |
| November 1989 | $5.36 | $18.22 |
| October 1989 | $5.40 | $18.34 |
| September 1989 | $5.96 | $20.26 |
| August 1989 | $5.93 | $20.14 |
| July 1989 | $5.64 | $19.18 |
| June 1989 | $5.40 | $18.34 |
| May 1989 | $5.50 | $18.70 |
| April 1989 | $5.08 | $17.27 |
| March 1989 | $4.94 | $16.79 |
| February 1989 | $4.94 | $16.79 |
| January 1989 | $4.44 | $15.11 |
| December 1988 | $4.37 | $14.87 |
| November 1988 | $4.20 | $14.27 |
| October 1988 | $4.23 | $14.39 |
| September 1988 | $4.73 | $16.07 |
| August 1988 | $4.66 | $15.83 |
| July 1988 | $4.66 | $15.83 |
| June 1988 | $5.01 | $17.03 |
| May 1988 | $5.22 | $17.74 |
| April 1988 | $5.01 | $17.03 |
| March 1988 | $5.08 | $17.27 |
| February 1988 | $4.44 | $15.11 |
| January 1988 | $4.44 | $15.11 |
| December 1987 | $4.59 | $15.59 |
| November 1987 | $4.37 | $14.87 |
| October 1987 | $4.59 | $15.59 |
| September 1987 | $5.93 | $20.14 |
| August 1987 | $6.21 | $21.10 |
| July 1987 | $5.36 | $36.45 |
| June 1987 | $4.73 | $32.13 |
| May 1987 | $4.83 | $32.85 |
| April 1987 | $4.55 | $30.94 |
| March 1987 | $4.52 | $30.70 |
| February 1987 | $4.48 | $30.46 |
| January 1987 | $4.34 | $29.50 |
| December 1986 | $3.67 | $24.94 |
| November 1986 | $3.53 | $23.98 |
| October 1986 | $3.56 | $24.22 |
| September 1986 | $3.51 | $23.86 |
| August 1986 | $3.60 | $24.46 |
| July 1986 | $3.39 | $23.02 |
| June 1986 | $3.67 | $24.94 |
| May 1986 | $3.92 | $26.62 |
| April 1986 | $3.67 | $24.94 |
| March 1986 | $3.92 | $26.62 |
| February 1986 | $3.47 | $23.62 |
| January 1986 | $3.60 | $24.46 |
| December 1985 | $3.28 | $22.30 |
| November 1985 | $2.82 | $19.18 |
| October 1985 | $2.59 | $17.63 |
| September 1985 | $2.35 | $15.95 |
| August 1985 | $2.43 | $16.55 |
| July 1985 | $2.54 | $17.27 |
| June 1985 | $2.70 | $18.34 |
| May 1985 | $2.54 | $17.27 |
| April 1985 | $2.86 | $19.42 |
| March 1985 | $2.61 | $44.36 |
| February 1985 | $2.79 | $47.48 |
| January 1985 | $2.57 | $43.64 |
| December 1984 | $2.02 | $34.29 |
| November 1984 | $2.02 | $34.29 |
| October 1984 | $1.76 | $3.40 |
| September 1984 | $1.80 | $3.48 |
| August 1984 | $1.78 | $3.42 |
| July 1984 | $1.60 | $3.08 |
| June 1984 | $1.53 | $2.95 |
| May 1984 | $1.37 | $2.64 |
| April 1984 | $1.32 | $2.55 |
| March 1984 | $1.36 | $2.62 |
| February 1984 | $1.39 | $2.68 |
| January 1984 | $1.45 | $2.80 |
| December 1983 | $1.48 | $2.85 |
| November 1983 | $1.56 | $3 |
| October 1983 | $1.47 | $2.82 |
| September 1983 | $1.24 | $2.39 |
| August 1983 | $1.19 | $2.30 |
| July 1983 | $1.23 | $2.38 |
| June 1983 | $1.21 | $2.34 |
| May 1983 | $1.10 | $2.12 |
| April 1983 | $1.05 | $2.02 |
| March 1983 | $0.90 | $1.74 |
| February 1983 | $0.86 | $1.66 |
| January 1983 | $0.92 | $1.78 |
| December 1982 | $0.86 | $1.65 |
| November 1982 | $0.84 | $1.62 |
| October 1982 | $0.80 | $1.55 |
| September 1982 | $0.89 | $1.71 |
MOD
Price: $94.11
52 week price:
Payout Ratio Range:
Earnings Per Share: 4.25 USD
P/E Ratio: 17.80
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 226984
Ebitda: 32.6 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 4