ModivCare Inc (MODV) Historical Stock Data

18.07 ↑0.32 (1.80%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MODV is down -0.09% a day on average. There have been 16 days where ModivCare Inc closed green and 14 days where MODV closed red.

DateOpenCloseChangeLowHighVolume
2024-12-0617.8318.07↑$0.24 (1.35%)17.6118.14167.11K
2024-12-0517.7517.75↑$0.00 (0.00%)17.1617.91126.55K
2024-12-0417.8817.73↓$0.15 (-0.84%)17.6718.4895.92K
2024-12-0318.6418.00↓$0.64 (-3.43%)17.9318.7493.68K
2024-12-0218.7818.51↓$0.27 (-1.44%)17.7419.03246.57K
2024-11-2917.9518.79↑$0.84 (4.68%)17.7218.8482.96K
2024-11-2718.1017.94↓$0.16 (-0.88%)17.7818.35134.26K
2024-11-2617.5317.63↑$0.10 (0.57%)17.2118.00142.21K
2024-11-2517.7117.76↑$0.05 (0.28%)17.6718.25191.05K
2024-11-2217.7117.79↑$0.08 (0.45%)17.5318.07137.90K
2024-11-2116.3817.47↑$1.09 (6.65%)16.2417.66157.30K
2024-11-2015.5116.31↑$0.80 (5.16%)15.3216.35170.50K
2024-11-1915.6815.59↓$0.09 (-0.57%)15.3115.76111.91K
2024-11-1816.1515.56↓$0.59 (-3.65%)15.4116.23188.82K
2024-11-1516.1516.27↑$0.12 (0.74%)15.9816.57179.21K
2024-11-1416.8416.06↓$0.78 (-4.63%)15.7016.89266.69K
2024-11-1317.4716.84↓$0.63 (-3.61%)16.6417.50176.40K
2024-11-1215.8917.08↑$1.19 (7.49%)15.8217.36218.66K
2024-11-1115.5516.18↑$0.63 (4.05%)15.4316.34148.85K
2024-11-0817.7015.55↓$2.15 (-12.15%)15.3417.98326.54K
2024-11-0717.5918.00↑$0.41 (2.33%)16.0218.78646.50K
2024-11-0617.4616.95↓$0.51 (-2.92%)16.4417.46348.23K
2024-11-0516.2516.28↑$0.03 (0.18%)15.9416.53187.69K
2024-11-0416.5816.28↓$0.30 (-1.81%)15.9716.68255.75K
2024-11-0116.2516.18↓$0.07 (-0.43%)15.9216.50184.66K
2024-10-3116.2716.17↓$0.10 (-0.61%)15.7116.46241.99K
2024-10-3015.9916.08↑$0.09 (0.56%)15.4816.15241.88K
2024-10-2915.5315.48↓$0.05 (-0.32%)15.0916.24252.67K
2024-10-2815.4715.48↑$0.01 (0.06%)15.1016.01251.19K
2024-10-2514.3914.41↑$0.02 (0.14%)14.3914.94118.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.