ModivCare Inc (MODV) Historical Stock Data
106.66 ↓2.30 (-2.11%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MODV is up 0.70% a day on average. There have been 17 days where ModivCare Inc closed green and 13 days where MODV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 109.00 | 108.96 | ↓$0.04 (-0.04%) | 106.18 | 109.75 | 53.16K |
| 2023-01-24 | 108.36 | 109.74 | ↑$1.38 (1.27%) | 108.15 | 113.53 | 91.69K |
| 2023-01-23 | 104.53 | 108.91 | ↑$4.38 (4.19%) | 103.58 | 109.37 | 65.13K |
| 2023-01-20 | 106.77 | 104.83 | ↓$1.94 (-1.82%) | 104.52 | 107.81 | 77.52K |
| 2023-01-19 | 101.95 | 105.65 | ↑$3.70 (3.63%) | 101.48 | 106.34 | 50.42K |
| 2023-01-18 | 103.47 | 101.88 | ↓$1.59 (-1.54%) | 98.89 | 105.00 | 103.83K |
| 2023-01-17 | 98.94 | 102.89 | ↑$3.95 (3.99%) | 98.94 | 103.40 | 67.24K |
| 2023-01-13 | 96.73 | 99.69 | ↑$2.96 (3.06%) | 96.73 | 101.05 | 60.48K |
| 2023-01-12 | 96.67 | 97.88 | ↑$1.21 (1.25%) | 96.42 | 100.75 | 86.71K |
| 2023-01-11 | 96.12 | 97.81 | ↑$1.69 (1.76%) | 96.09 | 98.01 | 64.55K |
| 2023-01-10 | 93.76 | 96.41 | ↑$2.65 (2.83%) | 93.76 | 96.87 | 62.78K |
| 2023-01-09 | 95.08 | 93.58 | ↓$1.50 (-1.58%) | 93.35 | 96.76 | 80.20K |
| 2023-01-06 | 90.60 | 95.37 | ↑$4.77 (5.26%) | 89.48 | 95.53 | 54.59K |
| 2023-01-05 | 92.15 | 89.36 | ↓$2.79 (-3.03%) | 87.89 | 92.15 | 88.10K |
| 2023-01-04 | 93.40 | 92.83 | ↓$0.57 (-0.61%) | 90.50 | 93.63 | 95.88K |
| 2023-01-03 | 90.34 | 91.98 | ↑$1.64 (1.82%) | 87.65 | 92.53 | 101.33K |
| 2022-12-30 | 86.56 | 89.73 | ↑$3.17 (3.66%) | 86.54 | 90.97 | 69.84K |
| 2022-12-29 | 87.44 | 88.65 | ↑$1.21 (1.38%) | 87.40 | 89.68 | 45.81K |
| 2022-12-28 | 90.19 | 86.75 | ↓$3.44 (-3.81%) | 86.15 | 90.72 | 58.41K |
| 2022-12-27 | 89.44 | 89.84 | ↑$0.40 (0.45%) | 88.22 | 90.29 | 66.56K |
| 2022-12-23 | 90.12 | 89.52 | ↓$0.60 (-0.67%) | 88.16 | 90.12 | 64.98K |
| 2022-12-22 | 89.93 | 90.15 | ↑$0.22 (0.24%) | 87.00 | 90.79 | 69.69K |
| 2022-12-21 | 90.20 | 90.67 | ↑$0.47 (0.52%) | 89.49 | 92.72 | 57.44K |
| 2022-12-20 | 90.50 | 89.67 | ↓$0.83 (-0.92%) | 89.27 | 92.66 | 59.04K |
| 2022-12-19 | 90.94 | 90.76 | ↓$0.18 (-0.20%) | 88.72 | 91.25 | 104.93K |
| 2022-12-16 | 89.96 | 91.62 | ↑$1.66 (1.85%) | 88.68 | 92.63 | 355.09K |
| 2022-12-15 | 91.40 | 90.74 | ↓$0.66 (-0.72%) | 87.82 | 91.40 | 101.71K |
| 2022-12-14 | 93.79 | 91.76 | ↓$2.03 (-2.16%) | 91.22 | 95.06 | 83.88K |
| 2022-12-13 | 94.15 | 93.43 | ↓$0.72 (-0.76%) | 91.94 | 94.96 | 111.29K |
| 2022-12-12 | 90.81 | 92.22 | ↑$1.41 (1.55%) | 90.81 | 92.60 | 105.27K |
Create an account or log in to view more rows.
$MODV Chill out and chill some more. It's all temporary.
$MODV it can go lower
$MODV let’s go down baby 😉
$MODV cup and handle dont play
$MODV HAVE A FANTASTIC WEEKEND FAM…
$MODV whats the target for Friday close?
$MODV HERE WE GO
$MODV the redness has arrived
$MODV when is earnings
$MODV never selling