Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Modivcare Inc (NQ: MODV )

27.30 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.90 163.43 161.87 162.77 37,491 +1.29(+0.80%)
Oct 28, 2021 159.97 162.25 158.60 161.48 51,373 +1.22(+0.76%)
Oct 27, 2021 163.60 163.68 158.77 160.26 39,013 -3.91(-2.38%)
Oct 26, 2021 164.35 164.17 44,138 -0.76(-0.46%)
Oct 25, 2021 165.53 167.26 164.17 164.93 109,878 -1.25(-0.75%)
Oct 22, 2021 166.57 168.69 164.49 166.18 38,378 -0.89(-0.53%)
Oct 21, 2021 167.38 169.72 165.96 167.07 52,564 +0.02(+0.01%)
Oct 20, 2021 167.70 169.68 167.05 167.05 27,046 -1.02(-0.61%)
Oct 19, 2021 167.48 169.27 167.05 168.07 79,398 +2.03(+1.22%)
Oct 18, 2021 167.70 168.09 164.44 166.04 76,512 -3.34(-1.97%)
Oct 15, 2021 169.54 172.83 168.11 169.38 133,574 +2.13(+1.27%)
Oct 14, 2021 169.32 170.58 166.17 167.25 51,678 -0.18(-0.11%)
Oct 13, 2021 168.47 169.00 166.14 167.43 53,120 -0.98(-0.58%)
Oct 12, 2021 169.73 171.05 167.59 168.41 34,883 -0.47(-0.28%)
Oct 11, 2021 169.29 171.60 167.76 168.88 68,869 -0.50(-0.30%)
Oct 08, 2021 173.01 173.58 167.48 169.38 69,912 -4.00(-2.31%)
Oct 07, 2021 171.87 176.49 171.87 173.38 39,384 +2.15(+1.26%)
Oct 06, 2021 172.63 175.24 169.00 171.23 86,284 -2.19(-1.26%)
Oct 05, 2021 182.62 182.90 172.89 173.42 91,232 -8.99(-4.93%)
Oct 04, 2021 185.94 188.85 178.87 182.41 43,634 -4.64(-2.48%)
Oct 01, 2021 182.11 189.41 178.16 187.05 89,595 +5.43(+2.99%)
Sep 30, 2021 190.52 191.24 181.16 181.62 79,934 -7.21(-3.82%)
Sep 29, 2021 186.61 188.87 185.11 188.83 62,935 +4.01(+2.17%)
Sep 28, 2021 180.40 185.98 178.66 184.82 88,093 +3.29(+1.81%)
Sep 27, 2021 177.32 183.92 177.32 181.53 49,002 +4.35(+2.46%)
Sep 24, 2021 171.90 178.89 170.65 177.18 85,255 +4.36(+2.52%)
Sep 23, 2021 176.38 180.20 172.76 172.82 87,088 -3.51(-1.99%)
Sep 22, 2021 173.77 177.36 172.33 176.33 42,960 +2.51(+1.44%)
Sep 21, 2021 171.99 174.75 170.60 173.82 58,683 +3.34(+1.96%)
Sep 20, 2021 173.34 176.01 169.41 170.48 55,288 -5.96(-3.38%)
Sep 17, 2021 170.37 176.59 168.23 176.44 211,762 +6.89(+4.06%)
Sep 16, 2021 172.58 174.07 169.44 169.55 52,264 -3.80(-2.19%)
Sep 15, 2021 172.77 173.60 169.82 173.35 66,482 +1.17(+0.68%)
Sep 14, 2021 171.44 173.05 168.31 172.18 74,302 +1.52(+0.89%)
Sep 13, 2021 173.78 173.78 167.55 170.66 76,852 -3.21(-1.85%)
Sep 10, 2021 181.52 181.52 173.45 173.87 58,690 -6.99(-3.86%)
Sep 09, 2021 185.90 186.99 180.02 180.86 84,902 -5.44(-2.92%)
Sep 08, 2021 192.00 192.00 185.08 186.30 94,155 -9.68(-4.94%)
Sep 07, 2021 203.91 206.00 195.90 195.98 72,594 -8.06(-3.95%)
Sep 03, 2021 209.77 209.77 203.09 204.04 54,205 -6.28(-2.99%)
Sep 02, 2021 203.42 211.94 203.30 210.32 113,005 +7.12(+3.50%)
Sep 01, 2021 198.65 204.63 195.88 203.20 74,179 +5.94(+3.01%)
Aug 31, 2021 197.09 198.12 194.86 197.26 50,116 +0.76(+0.39%)
Aug 30, 2021 196.32 197.09 194.92 196.50 50,356 +0.94(+0.48%)
Aug 27, 2021 192.33 195.93 191.02 195.56 74,607 +4.06(+2.12%)
Aug 26, 2021 191.62 193.23 187.57 191.50 45,544 -1.00(-0.52%)
Aug 25, 2021 191.50 193.81 189.28 192.50 63,642 +1.01(+0.53%)
Aug 24, 2021 191.79 191.79 188.93 191.49 34,549 -0.81(-0.42%)
Aug 23, 2021 186.87 193.02 186.87 192.30 81,008 +4.80(+2.56%)
Aug 20, 2021 179.79 187.50 179.79 187.50 44,638 +6.63(+3.67%)
Aug 19, 2021 179.17 181.69 178.53 180.87 39,496 +0.87(+0.48%)
Aug 18, 2021 179.99 180.50 178.87 180.00 45,050 -0.37(-0.21%)
Aug 17, 2021 180.50 180.82 178.63 180.37 38,028 -1.52(-0.84%)
Aug 16, 2021 179.81 182.25 178.56 181.89 27,354 +0.94(+0.52%)
Aug 13, 2021 183.54 183.54 180.35 180.95 19,333 -1.77(-0.97%)
Aug 12, 2021 179.86 183.22 179.07 182.72 48,252 +3.20(+1.78%)
Aug 11, 2021 180.57 180.57 177.97 179.52 39,063 +0.08(+0.04%)
Aug 10, 2021 179.32 182.13 176.78 179.44 43,664 +0.67(+0.37%)
Aug 09, 2021 178.59 180.88 174.96 178.77 54,764 +0.93(+0.52%)
Aug 06, 2021 183.91 183.91 171.12 177.84 45,914 -3.01(-1.66%)
Aug 05, 2021 179.86 180.85 177.01 180.85 53,067 +2.34(+1.31%)
Aug 04, 2021 174.77 179.62 174.77 178.51 35,742 +2.06(+1.17%)
Aug 03, 2021 173.96 177.66 170.53 176.45 62,773 +3.44(+1.99%)
Aug 02, 2021 171.09 174.78 170.52 173.01 60,708 +3.01(+1.77%)
Jul 30, 2021 168.36 170.58 167.18 170.00 36,822 +1.00(+0.59%)
Jul 29, 2021 165.40 171.72 164.05 169.00 19,512 +4.01(+2.43%)
Jul 28, 2021 164.62 167.59 162.17 164.99 33,276 +0.00(+0.00%)
Jul 27, 2021 164.71 165.34 160.92 164.99 54,009 +1.61(+0.99%)
Jul 26, 2021 165.83 167.76 162.81 163.38 40,981 -0.90(-0.55%)
Jul 23, 2021 163.75 165.31 162.94 164.28 23,278 +0.52(+0.32%)
Jul 22, 2021 165.98 166.37 161.55 163.76 30,032 -2.06(-1.24%)
Jul 21, 2021 166.88 169.69 165.02 165.82 40,700 +0.43(+0.26%)
Jul 20, 2021 164.02 170.00 164.02 165.39 63,951 +1.97(+1.21%)
Jul 19, 2021 164.11 167.03 160.39 163.42 33,442 -1.98(-1.20%)
Jul 16, 2021 166.65 168.40 165.25 165.40 37,834 +0.44(+0.27%)
Jul 15, 2021 165.41 167.06 164.41 164.96 42,605 -0.89(-0.54%)
Jul 14, 2021 171.78 171.78 165.60 165.85 28,808 -4.77(-2.80%)
Jul 13, 2021 170.78 173.11 170.02 170.62 34,582 -1.59(-0.92%)
Jul 12, 2021 169.30 173.48 167.95 172.21 31,893 +1.65(+0.97%)
Jul 09, 2021 171.15 172.46 170.12 170.56 32,977 +1.16(+0.68%)
Jul 08, 2021 167.12 171.27 165.37 169.40 47,062 +0.17(+0.10%)
Jul 07, 2021 168.03 172.12 167.46 169.23 80,405 +1.63(+0.97%)
Jul 06, 2021 173.74 173.74 166.99 167.60 81,164 -5.38(-3.11%)
Jul 02, 2021 173.73 174.34 171.04 172.98 42,593 -0.89(-0.51%)
Jul 01, 2021 171.08 173.87 170.95 173.87 61,456 +3.80(+2.23%)
Jun 30, 2021 171.56 173.23 169.81 170.07 109,240 -2.43(-1.41%)
Jun 29, 2021 174.84 176.48 172.15 172.50 48,417 -1.66(-0.95%)
Jun 28, 2021 175.93 175.93 173.23 174.16 52,161 -0.41(-0.23%)
Jun 25, 2021 176.60 178.34 172.08 174.57 461,389 -2.05(-1.16%)
Jun 24, 2021 173.60 178.60 172.86 176.62 55,801 +4.89(+2.85%)
Jun 23, 2021 169.82 172.09 169.62 171.73 48,701 +1.91(+1.12%)
Jun 22, 2021 169.96 171.08 167.72 169.82 69,219 +0.36(+0.21%)
Jun 21, 2021 164.79 169.48 164.79 169.46 47,363 +5.77(+3.52%)
Jun 18, 2021 163.45 166.06 161.88 163.69 181,447 -1.82(-1.10%)
Jun 17, 2021 162.50 166.04 162.35 165.51 42,346 +2.70(+1.66%)
Jun 16, 2021 162.70 164.50 160.51 162.81 49,754 -1.00(-0.61%)
Jun 15, 2021 162.84 165.93 161.25 163.81 55,754 +1.29(+0.79%)
Jun 14, 2021 162.43 163.01 160.28 162.52 44,002 +1.18(+0.73%)
Jun 11, 2021 162.76 165.89 159.67 161.34 39,923 -0.44(-0.27%)
Jun 10, 2021 161.50 165.39 160.99 161.78 64,176 +0.30(+0.19%)
Jun 09, 2021 159.04 164.62 159.04 161.48 97,681 +3.16(+2.00%)
Jun 08, 2021 148.26 158.80 146.88 158.32 84,533 +10.45(+7.07%)
Jun 07, 2021 145.89 147.95 144.59 147.87 59,668 +2.50(+1.72%)
Jun 04, 2021 145.54 146.33 144.02 145.37 31,002 +1.09(+0.76%)
Jun 03, 2021 144.93 145.09 143.46 144.28 34,412 -1.23(-0.85%)
Jun 02, 2021 148.21 148.21 144.23 145.51 50,214 -1.87(-1.27%)
Jun 01, 2021 147.73 149.20 144.60 147.38 55,804 +0.15(+0.10%)
May 28, 2021 146.80 149.70 145.11 147.23 42,690 +0.61(+0.42%)
May 27, 2021 150.65 150.65 145.99 146.62 72,134 -3.22(-2.15%)
May 26, 2021 147.87 150.71 146.09 149.84 46,846 +2.34(+1.59%)
May 25, 2021 149.26 149.59 145.67 147.50 57,887 -0.52(-0.35%)
May 24, 2021 152.82 153.98 147.46 148.02 38,961 -3.70(-2.44%)
May 21, 2021 153.33 155.68 150.00 151.72 37,448 -0.46(-0.30%)
May 20, 2021 151.76 153.44 149.31 152.18 59,542 +1.61(+1.07%)
May 19, 2021 144.14 151.02 142.06 150.57 67,637 +3.90(+2.66%)
May 18, 2021 143.01 148.25 142.73 146.67 48,400 +2.27(+1.57%)
May 17, 2021 143.78 145.99 143.78 144.40 32,207 +0.17(+0.12%)
May 14, 2021 141.72 148.53 141.40 144.23 34,729 +2.50(+1.76%)
May 13, 2021 139.14 145.56 135.07 141.73 52,572 +3.97(+2.88%)
May 12, 2021 138.69 142.84 136.66 137.76 65,983 -2.67(-1.90%)
May 11, 2021 139.87 142.00 138.45 140.43 42,310 -3.04(-2.12%)
May 10, 2021 150.42 152.33 141.94 143.47 95,967 -7.31(-4.85%)
May 07, 2021 140.43 152.67 137.93 150.78 144,047 +10.08(+7.16%)
May 06, 2021 140.00 141.13 137.49 140.70 78,579 +0.56(+0.40%)
May 05, 2021 139.31 142.46 138.32 140.14 75,371 +0.60(+0.43%)
May 04, 2021 142.03 142.03 138.54 139.54 36,170 -3.99(-2.78%)
May 03, 2021 139.85 144.50 139.85 143.53 75,113 +3.45(+2.46%)
Apr 30, 2021 141.01 142.74 140.08 140.08 56,000 -2.42(-1.70%)
Apr 29, 2021 142.06 144.07 140.79 142.50 29,504 +1.50(+1.06%)
Apr 28, 2021 138.66 141.35 138.34 141.00 43,374 +1.07(+0.76%)
Apr 27, 2021 144.05 144.73 139.93 139.93 28,277 -2.90(-2.03%)
Apr 26, 2021 142.84 143.59 140.51 142.83 26,216 -0.01(-0.01%)
Apr 23, 2021 146.16 147.06 142.36 142.84 66,900 -3.15(-2.16%)
Apr 22, 2021 141.46 148.26 141.46 145.99 74,843 +5.91(+4.22%)
Apr 21, 2021 134.93 140.61 134.49 140.08 148,620 +5.48(+4.07%)
Apr 20, 2021 135.92 139.66 132.00 134.60 186,435 -1.26(-0.93%)
Apr 19, 2021 142.80 142.80 135.30 135.86 115,557 -6.37(-4.48%)
Apr 16, 2021 137.55 143.40 137.55 142.23 40,600 +3.13(+2.25%)
Apr 15, 2021 140.29 142.98 137.96 139.10 65,547 -0.30(-0.22%)
Apr 14, 2021 137.81 141.22 137.81 139.40 87,316 +1.33(+0.96%)
Apr 13, 2021 139.16 140.72 137.26 138.07 88,352 -0.43(-0.31%)
Apr 12, 2021 140.00 140.88 138.15 138.50 59,092 -2.50(-1.77%)
Apr 09, 2021 138.67 142.41 136.21 141.00 95,200 +1.93(+1.39%)
Apr 08, 2021 140.75 143.97 137.88 139.07 61,910 +0.00(+0.00%)
Apr 07, 2021 142.44 143.71 138.69 139.07 54,087 -3.47(-2.43%)
Apr 06, 2021 148.42 149.88 141.87 142.54 79,150 -5.06(-3.43%)
Apr 05, 2021 150.20 150.95 146.21 147.60 62,412 -1.98(-1.32%)
Apr 01, 2021 148.36 152.36 147.42 149.58 76,800 +1.46(+0.99%)
Mar 31, 2021 147.07 151.11 145.78 148.12 145,487 +1.52(+1.04%)
Mar 30, 2021 148.16 149.74 145.45 146.60 84,964 -2.36(-1.58%)
Mar 29, 2021 153.76 154.97 147.89 148.96 79,122 -4.18(-2.73%)
Mar 26, 2021 152.11 155.79 150.24 153.14 80,700 +2.52(+1.67%)
Mar 25, 2021 147.27 152.19 141.81 150.62 79,777 +2.50(+1.69%)
Mar 24, 2021 159.01 160.81 148.03 148.12 76,080 -10.27(-6.48%)
Mar 23, 2021 158.78 162.04 157.07 158.39 138,451 -2.16(-1.35%)
Mar 22, 2021 155.02 163.93 155.02 160.55 179,450 +5.02(+3.23%)
Mar 19, 2021 150.59 155.63 148.50 155.53 240,400 +7.78(+5.27%)
Mar 18, 2021 142.38 149.88 141.52 147.75 75,270 +3.70(+2.57%)
Mar 17, 2021 141.91 148.83 140.92 144.05 62,276 +0.09(+0.06%)
Mar 16, 2021 145.50 147.64 142.91 143.96 63,248 -1.37(-0.94%)
Mar 15, 2021 147.07 148.38 143.42 145.33 111,767 -3.69(-2.48%)
Mar 12, 2021 148.21 150.72 145.48 149.02 63,300 +0.03(+0.02%)
Mar 11, 2021 144.26 150.76 143.64 148.99 106,863 +6.40(+4.49%)
Mar 10, 2021 137.96 143.88 136.63 142.59 116,397 +6.61(+4.86%)
Mar 09, 2021 127.25 137.56 125.00 135.98 124,773 +11.60(+9.33%)
Mar 08, 2021 126.16 130.58 124.37 124.38 79,598 -0.55(-0.44%)
Mar 05, 2021 127.66 127.66 121.00 124.93 77,200 -1.36(-1.08%)
Mar 04, 2021 127.26 133.41 124.65 126.29 137,532 -1.39(-1.09%)
Mar 03, 2021 135.08 135.08 127.27 127.68 114,345 -5.91(-4.42%)
Mar 02, 2021 125.39 135.38 124.08 133.59 136,938 +6.95(+5.49%)
Mar 01, 2021 129.80 131.55 123.65 126.64 126,487 -1.62(-1.26%)
Feb 26, 2021 143.01 147.00 126.86 128.26 199,500 -21.36(-14.28%)
Feb 25, 2021 149.41 150.96 145.98 149.62 87,687 +0.31(+0.21%)
Feb 24, 2021 145.52 152.50 145.52 149.31 96,211 +3.32(+2.27%)
Feb 23, 2021 151.44 154.51 145.58 145.99 114,303 -8.55(-5.53%)
Feb 22, 2021 163.08 164.12 154.51 154.54 90,868 -12.00(-7.21%)
Feb 19, 2021 166.26 170.47 164.66 166.54 40,600 +0.56(+0.34%)
Feb 18, 2021 172.00 175.04 163.47 165.98 77,898 -7.00(-4.05%)
Feb 17, 2021 169.52 173.85 166.96 172.98 68,694 +1.35(+0.79%)
Feb 16, 2021 179.98 181.16 171.63 171.63 62,747 -6.90(-3.86%)
Feb 12, 2021 181.53 182.32 178.12 178.53 40,500 -3.72(-2.04%)
Feb 11, 2021 179.37 184.71 178.22 182.25 97,479 +3.01(+1.68%)
Feb 10, 2021 176.95 183.24 174.87 179.24 67,743 +3.27(+1.86%)
Feb 09, 2021 181.71 181.94 174.86 175.97 87,111 -4.59(-2.54%)
Feb 08, 2021 174.61 180.86 173.10 180.56 87,875 +8.37(+4.86%)
Feb 05, 2021 170.42 172.19 166.36 172.19 90,300 +3.32(+1.97%)
Feb 04, 2021 167.92 168.87 164.44 168.87 83,617 +2.38(+1.43%)
Feb 03, 2021 162.92 167.62 160.61 166.49 56,305 +3.12(+1.91%)
Feb 02, 2021 166.22 166.72 159.99 163.37 55,404 -2.16(-1.30%)
Feb 01, 2021 159.71 165.62 158.37 165.53 67,526 +6.96(+4.39%)
Jan 29, 2021 160.56 162.28 156.60 158.57 68,800 -2.65(-1.64%)
Jan 28, 2021 158.53 163.03 157.93 161.22 73,899 +2.53(+1.59%)
Jan 27, 2021 163.09 163.77 157.37 158.69 82,708 -7.13(-4.30%)
Jan 26, 2021 168.45 170.06 165.39 165.82 54,366 -1.65(-0.99%)
Jan 25, 2021 168.77 169.58 164.26 167.47 65,047 -1.92(-1.13%)
Jan 22, 2021 167.37 169.99 165.81 169.39 63,800 +1.80(+1.07%)
Jan 21, 2021 170.00 171.02 165.91 167.59 93,635 -1.97(-1.16%)
Jan 20, 2021 165.00 170.00 162.27 169.56 127,274 +5.66(+3.45%)
Jan 19, 2021 163.46 165.00 159.52 163.90 74,629 +1.58(+0.97%)
Jan 15, 2021 162.66 165.16 157.93 162.32 51,700 -0.60(-0.37%)
Jan 14, 2021 160.49 164.34 159.43 162.92 70,985 +2.54(+1.58%)
Jan 13, 2021 160.80 164.13 157.92 160.38 95,759 -0.20(-0.12%)
Jan 12, 2021 156.67 160.75 156.51 160.58 68,662 +4.13(+2.64%)
Jan 11, 2021 157.68 162.72 151.48 156.45 96,910 -0.50(-0.32%)
Jan 08, 2021 160.90 162.04 153.72 156.95 75,700 -5.81(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.