ModivCare Inc (MODV) Historical Stock Data
21.84 ↓0.64 (-2.85%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MODV is down -0.39% a day on average. There have been 13 days where ModivCare Inc closed green and 17 days where MODV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 22.52 | 22.48 | ↓$0.04 (-0.18%) | 21.78 | 23.05 | 148.50K |
| 2024-04-12 | 22.95 | 22.48 | ↓$0.47 (-2.05%) | 22.14 | 23.17 | 132.59K |
| 2024-04-11 | 23.24 | 22.53 | ↓$0.71 (-3.06%) | 22.22 | 23.24 | 158.88K |
| 2024-04-10 | 23.11 | 23.17 | ↑$0.06 (0.26%) | 22.80 | 23.40 | 166.77K |
| 2024-04-09 | 23.52 | 23.98 | ↑$0.46 (1.96%) | 23.50 | 24.73 | 166.82K |
| 2024-04-08 | 23.69 | 23.50 | ↓$0.19 (-0.80%) | 23.27 | 24.24 | 251.72K |
| 2024-04-05 | 23.25 | 23.50 | ↑$0.25 (1.08%) | 23.25 | 24.60 | 259.10K |
| 2024-04-04 | 23.91 | 23.42 | ↓$0.49 (-2.05%) | 23.35 | 24.56 | 312.70K |
| 2024-04-03 | 21.47 | 23.56 | ↑$2.09 (9.73%) | 21.25 | 23.99 | 625.53K |
| 2024-04-02 | 21.25 | 21.53 | ↑$0.28 (1.32%) | 20.30 | 22.00 | 2.89M |
| 2024-04-01 | 23.56 | 22.53 | ↓$1.03 (-4.37%) | 21.72 | 23.56 | 517.83K |
| 2024-03-28 | 23.99 | 23.45 | ↓$0.54 (-2.25%) | 23.22 | 24.98 | 592.89K |
| 2024-03-27 | 23.74 | 24.91 | ↑$1.17 (4.93%) | 23.30 | 24.98 | 232.01K |
| 2024-03-26 | 23.80 | 23.96 | ↑$0.16 (0.67%) | 22.27 | 24.25 | 323.49K |
| 2024-03-25 | 24.63 | 23.57 | ↓$1.06 (-4.30%) | 23.38 | 24.78 | 290.69K |
| 2024-03-22 | 26.13 | 24.86 | ↓$1.27 (-4.86%) | 24.54 | 26.66 | 261.26K |
| 2024-03-21 | 28.43 | 26.18 | ↓$2.25 (-7.91%) | 26.00 | 29.03 | 374.47K |
| 2024-03-20 | 28.98 | 28.65 | ↓$0.33 (-1.14%) | 28.23 | 29.80 | 160.78K |
| 2024-03-19 | 29.30 | 29.06 | ↓$0.24 (-0.82%) | 29.01 | 31.05 | 182.52K |
| 2024-03-18 | 29.09 | 29.42 | ↑$0.33 (1.13%) | 28.04 | 30.22 | 143.93K |
| 2024-03-15 | 28.99 | 29.22 | ↑$0.23 (0.79%) | 28.35 | 29.81 | 237K |
| 2024-03-14 | 29.33 | 29.34 | ↑$0.01 (0.03%) | 28.27 | 29.73 | 150.44K |
| 2024-03-13 | 30.00 | 29.33 | ↓$0.67 (-2.23%) | 29.29 | 30.93 | 75.28K |
| 2024-03-12 | 31.89 | 30.32 | ↓$1.57 (-4.92%) | 30.20 | 31.93 | 71.39K |
| 2024-03-11 | 33.00 | 31.73 | ↓$1.27 (-3.85%) | 31.51 | 33.64 | 92.55K |
| 2024-03-08 | 32.59 | 33.14 | ↑$0.55 (1.69%) | 32.31 | 33.60 | 129.09K |
| 2024-03-07 | 31.39 | 32.15 | ↑$0.76 (2.42%) | 31.39 | 33.30 | 121.34K |
| 2024-03-06 | 31.46 | 31.10 | ↓$0.36 (-1.14%) | 30.29 | 32.60 | 179.58K |
| 2024-03-05 | 31.51 | 31.18 | ↓$0.33 (-1.05%) | 30.90 | 32.96 | 199.67K |
| 2024-03-04 | 29.00 | 31.65 | ↑$2.65 (9.14%) | 28.78 | 32.25 | 359.55K |
Create an account or log in to view more rows.
$MODV HODL
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV who else excited??
$MODV we just getting started
$MODV every dip gets bought up.
$MODV i'm out of slaps for the day
$MODV death cross will complete today
$MODV about to pop IMHO
$MODV Chill out and chill some more. It's all temporary.