Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MODR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.683 | -0.06 | -0.98% | 5.70 | 5.749 | 5.671 | 186 |
| Jul 25 2024 | 5.739 | 0.01 | 0.12% | 5.716 | 5.739 | 5.689 | 267 |
| Jul 24 2024 | 5.732 | -0.05 | -0.83% | 5.674 | 5.763 | 5.674 | 93 |
| Jul 23 2024 | 5.78 | 0.00 | 0.07% | 5.732 | 5.798 | 5.732 | 253 |
| Jul 22 2024 | 5.776 | 0.02 | 0.30% | 5.702 | 5.776 | 5.689 | 320 |
| Jul 19 2024 | 5.759 | -0.03 | -0.43% | 5.807 | 5.807 | 5.691 | 48 |
| Jul 18 2024 | 5.784 | 0.06 | 1.01% | 5.736 | 5.804 | 5.736 | 104 |
| Jul 17 2024 | 5.726 | -0.10 | -1.67% | 5.818 | 5.818 | 5.726 | 321 |
| Jul 16 2024 | 5.823 | 0.08 | 1.41% | 5.817 | 5.825 | 5.751 | 4,467 |
| Jul 15 2024 | 5.742 | -0.09 | -1.59% | 5.821 | 5.821 | 5.742 | 2,393 |
| Jul 12 2024 | 5.835 | 0.02 | 0.41% | 5.82 | 5.835 | 5.739 | 366 |
| Jul 11 2024 | 5.811 | 0.07 | 1.22% | 5.799 | 5.82 | 5.728 | 4,337 |
| Jul 10 2024 | 5.741 | 0.02 | 0.35% | 5.785 | 5.806 | 5.732 | 168 |
| Jul 09 2024 | 5.721 | 0.02 | 0.28% | 5.786 | 5.797 | 5.721 | 11,081 |
| Jul 08 2024 | 5.705 | -0.07 | -1.21% | 5.708 | 5.778 | 5.701 | 1,981 |
| Jul 05 2024 | 5.775 | 0.04 | 0.79% | 5.767 | 5.777 | 5.711 | 1,337 |
| Jul 04 2024 | 5.73 | -0.05 | -0.92% | 5.716 | 5.753 | 5.716 | 104 |
| Jul 03 2024 | 5.783 | 0.10 | 1.71% | 5.774 | 5.783 | 5.704 | 109 |
| Jul 02 2024 | 5.686 | 0.01 | 0.26% | 5.731 | 5.731 | 5.675 | 2,762 |
| Jul 01 2024 | 5.671 | -0.07 | -1.20% | 5.708 | 5.737 | 5.671 | 5,090 |
| Jun 28 2024 | 5.74 | 0.00 | 0.09% | 5.781 | 5.781 | 5.732 | 77 |
| Jun 27 2024 | 5.735 | -0.03 | -0.45% | 5.689 | 5.755 | 5.689 | 403 |
| Jun 26 2024 | 5.761 | 0.08 | 1.32% | 5.766 | 5.766 | 5.706 | 44 |
| Jun 25 2024 | 5.686 | 0.00 | 0.00% | 5.653 | 5.749 | 5.653 | 154 |
| Jun 24 2024 | 5.686 | -0.04 | -0.63% | 5.747 | 5.747 | 5.679 | 2,949 |
| Jun 21 2024 | 5.722 | -0.03 | -0.50% | 5.745 | 5.745 | 5.722 | 4,814 |
| Jun 20 2024 | 5.751 | 0.06 | 1.04% | 5.781 | 5.781 | 5.728 | 528 |
| Jun 19 2024 | 5.692 | -0.01 | -0.16% | 5.763 | 5.763 | 5.692 | 27 |
| Jun 18 2024 | 5.701 | -0.04 | -0.64% | 5.735 | 5.735 | 5.657 | 24 |
| Jun 17 2024 | 5.738 | 0.00 | -0.02% | 5.681 | 5.748 | 5.676 | 3,307 |
| Jun 14 2024 | 5.739 | 0.00 | -0.02% | 5.723 | 5.739 | 5.673 | 113 |
| Jun 13 2024 | 5.74 | 0.07 | 1.16% | 5.689 | 5.74 | 5.689 | 66 |
| Jun 12 2024 | 5.674 | 0.05 | 0.85% | 5.654 | 5.742 | 5.654 | 645 |
| Jun 11 2024 | 5.626 | -0.06 | -1.04% | 5.687 | 5.693 | 5.626 | 364 |
| Jun 10 2024 | 5.685 | -0.02 | -0.30% | 5.641 | 5.686 | 5.62 | 281 |
| Jun 07 2024 | 5.702 | 0.09 | 1.55% | 5.682 | 5.702 | 5.622 | 549 |
| Jun 06 2024 | 5.615 | -0.04 | -0.69% | 5.688 | 5.688 | 5.615 | 5,072 |
| Jun 05 2024 | 5.654 | -0.01 | -0.23% | 5.695 | 5.695 | 5.629 | 612 |
| Jun 04 2024 | 5.667 | 0.10 | 1.78% | 5.65 | 5.667 | 5.603 | 705 |
| Jun 03 2024 | 5.568 | -0.05 | -0.85% | 5.623 | 5.641 | 5.568 | 4,438 |
| May 31 2024 | 5.616 | 0.02 | 0.43% | 5.604 | 5.616 | 5.533 | 2,545 |
| May 30 2024 | 5.592 | -0.05 | -0.82% | 5.609 | 5.609 | 5.585 | 20 |
| May 29 2024 | 5.638 | 0.04 | 0.73% | 5.622 | 5.639 | 5.573 | 48 |
| May 28 2024 | 5.597 | -0.02 | -0.41% | 5.674 | 5.674 | 5.597 | 47 |
| May 27 2024 | 5.62 | -0.03 | -0.55% | 5.664 | 5.684 | 5.581 | 3,274 |
| May 24 2024 | 5.651 | 0.03 | 0.53% | 5.637 | 5.651 | 5.566 | 41 |
| May 23 2024 | 5.621 | 0.01 | 0.09% | 5.705 | 5.705 | 5.621 | 298 |
| May 22 2024 | 5.616 | -0.06 | -1.11% | 5.69 | 5.69 | 5.616 | 730 |
| May 21 2024 | 5.679 | 0.02 | 0.35% | 5.603 | 5.679 | 5.603 | 152 |
| May 20 2024 | 5.659 | 0.00 | 0.00% | 5.681 | 5.681 | 5.642 | 704 |
| May 17 2024 | 5.659 | 0.01 | 0.18% | 5.611 | 5.659 | 5.567 | 3,706 |
| May 16 2024 | 5.649 | 0.01 | 0.18% | 5.649 | 5.649 | 5.633 | 239 |
| May 15 2024 | 5.639 | -0.01 | -0.18% | 5.649 | 5.649 | 5.614 | 9,561 |
| May 14 2024 | 5.649 | 0.04 | 0.66% | 5.647 | 5.649 | 5.579 | 464 |
| May 13 2024 | 5.612 | 0.05 | 0.97% | 5.635 | 5.635 | 5.57 | 283 |
| May 10 2024 | 5.558 | -0.04 | -0.77% | 5.638 | 5.646 | 5.558 | 159 |
| May 09 2024 | 5.601 | 0.04 | 0.76% | 5.56 | 5.626 | 5.56 | 14 |
| May 08 2024 | 5.559 | -0.06 | -1.12% | 5.63 | 5.63 | 5.559 | 546 |
| May 07 2024 | 5.622 | 0.02 | 0.34% | 5.599 | 5.622 | 5.554 | 2,299 |
| May 06 2024 | 5.603 | 0.00 | 0.02% | 5.605 | 5.605 | 5.54 | 446 |
| May 03 2024 | 5.602 | 0.04 | 0.79% | 5.542 | 5.602 | 5.52 | 1,109 |
| May 02 2024 | 5.558 | 0.06 | 1.04% | 5.559 | 5.559 | 5.524 | 1,129 |
| Apr 30 2024 | 5.501 | -0.08 | -1.38% | 5.584 | 5.584 | 5.501 | 2,181 |
| Apr 29 2024 | 5.578 | 0.06 | 1.12% | 5.564 | 5.578 | 5.522 | 108 |
