Modine Manufacturing Company MOD
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$186,16-1,04 (-%0,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $185,16 | -%1,09 | $187,65 | $188,25 | $181,32 | 261,66K |
| 2026-09-30 | $187,20 | +%1,89 | $185,64 | $187,79 | $181,33 | 1,34M |
| 2026-09-29 | $183,72 | +%4,96 | $178,53 | $186,77 | $177,38 | 1,84M |
| 2026-09-28 | $175,04 | -%11,63 | $195,10 | $199,22 | $173,07 |
| 3,13M |
| 2026-09-25 | $198,07 | +%0,57 | $198,32 | $201,99 | $195,27 | 1,32M |
| 2026-09-24 | $196,95 | +%1,99 | $189,69 | $197,68 | $186,08 | 998,90K |
| 2026-09-23 | $193,11 | -%1,45 | $194,34 | $197,69 | $189,05 | 1,08M |
| 2026-09-22 | $195,96 | -%0,84 | $197,74 | $203,23 | $192,82 | 1,64M |
| 2026-09-21 | $197,62 | +%4,72 | $192,18 | $201,22 | $191,58 | 1,78M |
| 2026-09-18 | $188,72 | +%2,09 | $186,35 | $190,80 | $185,17 | 1,34M |
| 2026-09-17 | $184,86 | +%2,03 | $188,54 | $192,62 | $184,74 | 972,40K |
| 2026-09-16 | $181,18 | +%1,29 | $181,64 | $184,44 | $178,02 | 842,60K |
| 2026-09-15 | $178,87 | -%1,82 | $184,00 | $184,03 | $177,16 | 899,90K |
| 2026-09-14 | $182,18 | -%3,76 | $176,97 | $183,44 | $173,50 | 1,51M |
| 2026-09-11 | $189,30 | +%5,60 | $182,11 | $192,80 | $180,99 | 1,05M |
| 2026-09-10 | $179,26 | -%3,61 | $182,20 | $184,99 | $178,27 | 1,00M |
| 2026-09-09 | $185,97 | -%3,32 | $191,44 | $195,72 | $185,57 | 953,10K |
| 2026-09-08 | $192,35 | -%1,19 | $194,64 | $198,16 | $192,21 | 1,48M |
| 2026-09-04 | $194,66 | +%4,30 | $186,10 | $195,00 | $186,10 | 1,28M |
| 2026-09-03 | $186,63 | +%3,97 | $178,86 | $186,78 | $176,39 | 1,21M |
| 2026-09-02 | $179,51 | -%0,77 | $177,98 | $180,17 | $175,32 | 1,01M |
| 2026-09-01 | $180,91 | +%1,39 | $178,08 | $181,83 | $172,84 | 1,21M |
| 2026-08-31 | $178,43 | +%0,45 | $177,75 | $179,76 | $175,17 | 1,23M |
| 2026-08-28 | $177,63 | -%4,66 | $186,11 | $188,39 | $175,32 | 1,45M |
| 2026-08-27 | $186,31 | -%0,53 | $194,47 | $197,81 | $185,17 | 1,31M |
| 2026-08-26 | $187,30 | -%0,38 | $189,16 | $192,72 | $184,50 | 1,70M |
| 2026-08-25 | $188,01 | -%0,19 | $193,07 | $196,66 | $187,12 | 965,30K |
| 2026-08-24 | $188,37 | -%4,71 | $194,42 | $195,70 | $183,90 | 1,44M |
| 2026-08-21 | $197,68 | +%3,64 | $205,00 | $206,00 | $193,17 | 2,02M |
| 2026-08-20 | $190,74 | -%2,25 | $192,03 | $195,97 | $188,03 | 1,00M |
| 2026-08-19 | $195,14 | -%2,75 | $200,49 | $202,06 | $188,03 | 1,32M |
| 2026-08-18 | $200,66 | -%7,42 | $210,99 | $210,99 | $198,62 | 1,48M |
| 2026-08-17 | $216,75 | +%3,46 | $210,50 | $219,98 | $210,50 | 1,63M |
| 2026-08-14 | $209,50 | +%2,94 | $201,74 | $209,79 | $200,58 | 786,30K |
| 2026-08-13 | $203,51 | +%1,99 | $200,35 | $206,38 | $196,77 | 1,05M |
| 2026-08-12 | $199,53 | +%0,61 | $209,18 | $211,94 | $199,50 | 1,25M |
| 2026-08-11 | $198,32 | +%3,83 | $194,83 | $204,32 | $193,50 | 1,14M |
| 2026-08-10 | $191,01 | -%2,35 | $197,89 | $201,71 | $190,60 | 729,70K |
| 2026-08-07 | $195,60 | +%1,60 | $195,41 | $197,71 | $189,50 | 1,18M |
| 2026-08-06 | $192,52 | -%1,07 | $191,28 | $200,75 | $190,95 | 919,70K |
| 2026-08-05 | $194,61 | -%3,52 | $197,39 | $207,75 | $194,53 | 1,02M |
| 2026-08-04 | $201,71 | +%2,96 | $205,61 | $208,00 | $194,31 | 1,42M |
| 2026-08-03 | $195,92 | -%2,56 | $194,89 | $205,57 | $191,86 | 1,96M |
| 2026-07-31 | $201,06 | +%3,69 | $200,92 | $207,46 | $195,38 | 2,51M |
| 2026-07-30 | $193,91 | +%8,91 | $193,29 | $195,99 | $170,21 | 5,17M |
| 2026-07-29 | $178,04 | -%14,43 | $203,85 | $205,13 | $176,62 | 4,76M |
| 2026-07-28 | $208,06 | -%9,70 | $221,56 | $222,17 | $207,21 | 1,73M |
| 2026-07-27 | $230,40 | -%4,71 | $246,10 | $246,85 | $223,47 | 1,12M |
| 2026-07-24 | $241,79 | -%3,14 | $249,99 | $253,37 | $240,79 | 854,50K |
| 2026-07-23 | $249,62 | -%0,01 | $247,37 | $255,80 | $245,81 | 735,50K |
| 2026-07-22 | $249,64 | +%1,03 | $242,70 | $250,98 | $240,50 | 980,90K |
| 2026-07-21 | $247,09 | +%8,43 | $235,74 | $248,19 | $234,62 | 1,26M |
| 2026-07-20 | $227,88 | -%0,64 | $232,37 | $239,38 | $226,57 | 803,70K |
| 2026-07-17 | $229,34 | +%1,37 | $216,06 | $233,24 | $211,01 | 1,22M |
| 2026-07-16 | $226,23 | -%2,47 | $225,03 | $231,50 | $220,57 | 928,70K |
| 2026-07-15 | $231,96 | +%1,04 | $230,54 | $232,47 | $222,01 | 1,38M |
| 2026-07-14 | $229,57 | -%2,01 | $237,59 | $247,50 | $227,77 | 1,37M |
| 2026-07-13 | $234,28 | -%4,73 | $245,28 | $245,29 | $233,83 | 1,01M |
| 2026-07-10 | $245,91 | +%0,99 | $239,28 | $247,71 | $235,00 | 923,90K |
| 2026-07-09 | $243,50 | +%3,34 | $241,93 | $249,44 | $240,92 | 1,35M |
| 2026-07-08 | $235,62 | +%2,26 | $228,00 | $236,12 | $221,29 | 1,69M |
| 2026-07-07 | $230,41 | -%2,03 | $227,08 | $231,68 | $215,78 | 1,77M |
| 2026-07-06 | $235,19 | +%1,83 | $240,66 | $243,54 | $231,35 | 1,16M |
| 2026-07-02 | $230,97 | -%5,53 | $246,50 | $252,73 | $225,19 | 1,79M |
| 2026-07-01 | $244,49 | -%8,44 | $255,96 | $259,51 | $244,29 | 1,57M |
| 2026-06-30 | $267,02 | +%4,17 | $258,73 | $268,03 | $256,33 | 1,40M |
| 2026-06-29 | $256,34 | +%0,14 | $246,30 | $258,31 | $244,00 | 1,55M |
| 2026-06-26 | $255,99 | -%9,76 | $275,15 | $278,00 | $252,04 | 9,42M |
| 2026-06-25 | $283,67 | +%2,52 | $286,51 | $292,89 | $277,40 | 1,62M |
| 2026-06-24 | $276,70 | -%0,27 | $277,53 | $288,55 | $272,42 | 1,27M |
| 2026-06-23 | $277,46 | -%6,13 | $280,41 | $289,00 | $270,00 | 1,52M |
| 2026-06-22 | $295,58 | -%0,60 | $294,25 | $296,05 | $284,21 | 1,35M |
| 2026-06-18 | $297,37 | +%4,75 | $291,81 | $302,99 | $284,43 | 1,70M |
| 2026-06-17 | $283,88 | -%0,38 | $288,20 | $294,84 | $280,67 | 1,30M |
| 2026-06-16 | $284,97 | -%0,26 | $288,79 | $298,42 | $283,26 | 1,06M |
| 2026-06-15 | $285,72 | +%4,09 | $284,50 | $291,75 | $278,74 | 1,13M |
| 2026-06-12 | $274,50 | +%1,10 | $273,81 | $276,83 | $265,51 | 1,24M |
| 2026-06-11 | $271,51 | +%5,17 | $269,37 | $273,36 | $255,74 | 1,24M |
| 2026-06-10 | $258,17 | -%7,19 | $274,01 | $276,58 | $251,38 | 1,35M |
| 2026-06-09 | $278,18 | +%1,07 | $280,73 | $291,23 | $261,00 | 1,23M |
| 2026-06-08 | $275,23 | -%0,46 | $283,91 | $285,00 | $271,62 | 956,10K |
| 2026-06-05 | $276,51 | -%8,20 | $288,70 | $291,95 | $273,00 | 1,18M |
| 2026-06-04 | $301,21 | -%0,27 | $287,42 | $304,81 | $282,15 | 1,06M |
| 2026-06-03 | $302,03 | -%1,58 | $307,03 | $318,61 | $297,51 | 1,35M |
| 2026-06-02 | $306,89 | +%6,37 | $294,85 | $307,41 | $290,65 | 1,05M |
| 2026-06-01 | $288,52 | +%3,45 | $279,46 | $297,55 | $273,00 | 1,73M |
| 2026-05-29 | $278,91 | +%3,03 | $270,81 | $282,81 | $268,02 | 1,64M |
| 2026-05-28 | $270,70 | -%3,30 | $282,10 | $282,12 | $257,24 | 1,63M |
| 2026-05-27 | $279,93 | -%5,39 | $301,60 | $314,30 | $267,00 | 2,65M |
| 2026-05-26 | $295,88 | +%13,57 | $306,97 | $323,25 | $294,30 | 3,63M |