Indicators

Modivcare Inc (NQ: MODV )

27.32 -1.04 (-3.67%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	69.60	69.60	62.72	63.60	262,917	-7.08(-10.02%)
Apr 27, 2023	65.74	70.83	65.30	70.68	109,621	+5.20(+7.94%)
Apr 26, 2023	67.54	68.61	65.36	65.48	108,730	-2.06(-3.05%)
Apr 25, 2023	72.05	72.05	67.43	67.54	119,535	-4.96(-6.84%)
Apr 24, 2023	73.24	73.24	70.80	72.50	109,442	-0.41(-0.56%)
Apr 21, 2023	72.07	74.49	71.76	72.91	111,425	+0.90(+1.25%)
Apr 20, 2023	75.00	75.54	71.49	72.01	111,139	-3.27(-4.34%)
Apr 19, 2023	76.74	77.37	74.96	75.28	81,835	-1.65(-2.14%)
Apr 18, 2023	80.70	81.06	75.96	76.93	102,693	-3.45(-4.29%)
Apr 17, 2023	79.37	81.08	79.00	80.38	64,171	+0.91(+1.15%)
Apr 14, 2023	80.81	81.30	78.42	79.47	83,341	-1.57(-1.94%)
Apr 13, 2023	82.50	83.19	80.82	81.04	99,690	-1.22(-1.48%)
Apr 12, 2023	86.27	86.55	81.95	82.26	82,993	-3.49(-4.07%)
Apr 11, 2023	84.66	86.38	84.10	85.75	102,833	+0.92(+1.08%)
Apr 10, 2023	83.68	85.23	83.05	84.83	50,977	+0.74(+0.88%)
Apr 06, 2023	85.33	85.69	83.93	84.09	46,990	-0.94(-1.11%)
Apr 05, 2023	84.20	85.48	83.20	85.03	66,948	+0.22(+0.26%)
Apr 04, 2023	84.13	85.49	83.02	84.81	69,098	-0.07(-0.08%)

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.