Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.25	44.58	43.11	43.74	77,743	-0.38(-0.86%)
Jul 28, 2023	44.06	45.04	43.72	44.12	133,452	+0.49(+1.12%)
Jul 27, 2023	46.62	46.62	42.63	43.63	127,227	-2.61(-5.64%)
Jul 26, 2023	46.19	47.00	45.22	46.24	83,080	+0.16(+0.35%)
Jul 25, 2023	47.89	48.13	45.81	46.08	111,087	-1.97(-4.10%)
Jul 24, 2023	52.66	52.66	47.97	48.05	114,479	-4.54(-8.63%)
Jul 21, 2023	51.43	52.88	50.35	52.59	83,097	+1.43(+2.80%)
Jul 20, 2023	51.73	52.27	50.83	51.16	54,635	-0.37(-0.72%)
Jul 19, 2023	51.97	52.72	50.58	51.53	116,104	-0.44(-0.85%)
Jul 18, 2023	53.78	54.64	51.53	51.97	85,431	-1.80(-3.35%)
Jul 17, 2023	53.92	54.48	53.60	53.77	81,273	-0.15(-0.28%)
Jul 14, 2023	49.93	54.38	49.55	53.92	152,658	+3.95(+7.90%)
Jul 13, 2023	49.81	50.35	49.67	49.97	52,782	+0.15(+0.30%)
Jul 12, 2023	50.46	50.66	49.53	49.82	103,843	+0.07(+0.14%)
Jul 11, 2023	49.73	50.09	48.14	49.75	85,441	+0.23(+0.46%)
Jul 10, 2023	50.00	51.79	49.30	49.52	113,872	-0.53(-1.06%)
Jul 07, 2023	46.37	50.20	46.37	50.05	170,028	+3.94(+8.54%)
Jul 06, 2023	45.89	46.30	44.60	46.11	90,131	-0.04(-0.09%)
Jul 05, 2023	46.03	46.52	45.08	46.15	80,593	-0.33(-0.71%)
Jul 03, 2023	45.33	46.69	45.18	46.48	63,229	+1.27(+2.81%)
Jun 30, 2023	46.93	47.79	45.20	45.21	76,554	-1.07(-2.31%)
Jun 29, 2023	44.87	47.76	44.55	46.28	189,261	+1.38(+3.07%)
Jun 28, 2023	45.19	45.39	44.09	44.90	111,106	-0.31(-0.69%)
Jun 27, 2023	46.37	46.37	45.09	45.21	87,067	-1.02(-2.21%)
Jun 26, 2023	47.21	47.73	46.09	46.23	75,773	-0.98(-2.08%)
Jun 23, 2023	45.59	47.46	45.40	47.21	445,826	+0.74(+1.59%)
Jun 22, 2023	46.51	46.67	44.62	46.47	73,196	+0.08(+0.17%)
Jun 21, 2023	45.99	46.71	45.41	46.39	60,859	+0.09(+0.19%)
Jun 20, 2023	47.15	47.15	45.67	46.30	76,107	-0.94(-1.99%)
Jun 16, 2023	49.19	49.59	46.89	47.24	282,838	-1.62(-3.32%)
Jun 15, 2023	47.85	49.02	47.85	48.86	75,907	-4.97(-9.23%)
May 08, 2023	54.86	56.02	50.16	53.83	340,020	-0.47(-0.87%)
May 05, 2023	58.90	59.73	53.14	54.30	256,143	-3.70(-6.38%)
May 04, 2023	69.01	69.20	57.09	58.00	249,106	-11.30(-16.31%)
May 03, 2023	68.66	70.00	67.64	69.30	201,096	+1.05(+1.54%)
May 02, 2023	69.35	70.25	67.20	68.25	254,483	-0.32(-0.47%)
May 01, 2023	65.01	68.64	63.63	68.57	287,337	+4.97(+7.81%)
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%)
Apr 03, 2023	84.28	85.12	82.67	84.88	69,565	+0.80(+0.95%)
Mar 31, 2023	82.67	84.31	82.07	84.08	92,470	+1.88(+2.29%)
Mar 30, 2023	82.63	83.72	80.87	82.20	73,413	+0.18(+0.22%)
Mar 29, 2023	83.74	84.20	81.45	82.02	71,117	-1.32(-1.58%)
Mar 28, 2023	82.30	84.11	80.05	83.34	139,035	+0.47(+0.57%)
Mar 27, 2023	83.58	84.36	81.25	82.87	120,262	+0.72(+0.88%)
Mar 24, 2023	81.54	83.21	80.78	82.15	134,211	+0.02(+0.02%)
Mar 23, 2023	83.90	84.14	81.15	82.13	76,873	-1.02(-1.23%)
Mar 22, 2023	85.94	88.41	82.93	83.15	88,647	-2.96(-3.44%)
Mar 21, 2023	82.07	87.06	82.07	86.11	137,445	+6.99(+8.83%)
Mar 20, 2023	80.90	81.42	78.11	79.12	101,118	-1.15(-1.43%)
Mar 17, 2023	83.09	83.20	77.89	80.27	296,324	-3.50(-4.18%)
Mar 16, 2023	81.22	86.10	81.22	83.77	94,641	+1.02(+1.23%)
Mar 15, 2023	81.51	84.27	80.15	82.75	135,279	-0.51(-0.61%)
Mar 14, 2023	83.86	84.34	82.21	83.26	112,209	+1.40(+1.71%)
Mar 13, 2023	82.86	84.80	81.61	81.86	86,500	-1.99(-2.37%)
Mar 10, 2023	88.51	90.50	83.29	83.85	100,959	-4.52(-5.11%)
Mar 09, 2023	92.52	92.52	85.86	88.37	144,868	-3.63(-3.95%)
Mar 08, 2023	92.83	93.14	90.65	92.00	104,938	-1.57(-1.68%)
Mar 07, 2023	90.10	93.58	89.91	93.57	126,118	+3.60(+4.00%)
Mar 06, 2023	98.91	99.12	89.73	89.97	147,253	-9.04(-9.13%)
Mar 03, 2023	98.58	99.75	97.15	99.01	81,380	+1.02(+1.04%)
Mar 02, 2023	96.45	99.39	96.28	97.99	53,253	-0.11(-0.11%)
Mar 01, 2023	98.45	98.45	95.45	98.10	108,932	-0.09(-0.09%)
Feb 28, 2023	94.71	100.37	93.52	98.19	117,934	+3.66(+3.87%)
Feb 27, 2023	99.43	99.43	93.16	94.53	154,705	-4.51(-4.55%)
Feb 24, 2023	103.97	104.00	98.80	99.04	192,139	-5.36(-5.13%)
Feb 23, 2023	103.24	107.12	97.62	104.40	157,111	+3.75(+3.73%)
Feb 22, 2023	98.11	102.41	96.33	100.65	91,100	+3.24(+3.33%)
Feb 21, 2023	97.25	98.75	96.07	97.41	104,174	-1.14(-1.16%)
Feb 17, 2023	99.43	99.98	97.67	98.55	94,733	-0.35(-0.35%)
Feb 16, 2023	100.33	101.50	96.86	98.90	103,024	-2.40(-2.37%)
Feb 15, 2023	97.07	101.30	95.10	101.30	109,298	+4.23(+4.36%)
Feb 14, 2023	97.85	98.11	95.53	97.07	95,408	-1.07(-1.09%)
Feb 13, 2023	106.98	107.75	98.12	98.14	117,561	-8.74(-8.18%)
Feb 10, 2023	105.80	107.50	103.37	106.88	139,218	+0.09(+0.08%)
Feb 09, 2023	109.68	111.34	106.74	106.79	72,926	-3.16(-2.87%)
Feb 08, 2023	108.70	110.81	106.69	109.95	63,793	+0.55(+0.50%)
Feb 07, 2023	106.39	111.25	106.25	109.40	129,926	+1.08(+1.00%)
Feb 06, 2023	109.58	111.99	107.10	108.32	132,865	-1.95(-1.77%)
Feb 03, 2023	109.41	112.25	108.24	110.27	105,149	-0.31(-0.28%)
Feb 02, 2023	105.90	110.97	103.94	110.58	92,180	+5.54(+5.27%)
Feb 01, 2023	107.32	108.62	101.80	105.04	116,471	-2.22(-2.07%)
Jan 31, 2023	106.15	111.08	106.15	107.26	122,629	+1.31(+1.24%)
Jan 30, 2023	107.10	108.62	104.66	105.95	82,475	-1.71(-1.59%)
Jan 27, 2023	106.29	109.36	104.98	107.66	61,761	+0.90(+0.84%)
Jan 26, 2023	107.92	110.52	105.53	106.76	89,749	-2.20(-2.02%)
Jan 25, 2023	109.00	109.00	106.18	108.96	53,633	-0.78(-0.71%)
Jan 24, 2023	108.36	113.53	106.57	109.74	91,916	+0.83(+0.76%)
Jan 23, 2023	104.53	109.36	103.31	108.91	65,402	+4.08(+3.89%)
Jan 20, 2023	106.77	107.81	104.45	104.83	78,441	-0.82(-0.78%)
Jan 19, 2023	101.95	106.62	100.83	105.65	52,905	+3.77(+3.70%)
Jan 18, 2023	103.47	105.92	98.65	101.88	105,575	-1.01(-0.98%)
Jan 17, 2023	98.94	103.66	98.94	102.89	67,755	+3.20(+3.21%)
Jan 13, 2023	96.73	101.12	96.73	99.69	60,481	+1.81(+1.85%)
Jan 12, 2023	96.67	100.75	96.42	97.88	86,705	+0.07(+0.07%)
Jan 11, 2023	96.12	98.00	95.76	97.81	65,939	+1.40(+1.45%)
Jan 10, 2023	93.76	97.12	93.76	96.41	68,888	+2.83(+3.02%)
Jan 09, 2023	95.08	96.88	93.34	93.58	80,818	-1.79(-1.88%)
Jan 06, 2023	90.60	95.53	89.31	95.37	56,598	+6.01(+6.73%)
Jan 05, 2023	92.15	92.15	87.89	89.36	88,963	-3.47(-3.74%)
Jan 04, 2023	93.40	93.63	90.50	92.83	99,098	+0.85(+0.92%)
Jan 03, 2023	90.34	92.53	87.64	91.98	101,780	+2.25(+2.51%)
Dec 30, 2022	86.56	90.97	86.54	89.73	70,074	+1.08(+1.22%)
Dec 29, 2022	87.44	89.68	86.56	88.65	47,716	+1.90(+2.19%)
Dec 28, 2022	90.19	90.73	86.15	86.75	59,669	-3.09(-3.44%)
Dec 27, 2022	89.44	90.29	88.22	89.84	66,883	+0.32(+0.36%)
Dec 23, 2022	90.12	91.87	88.16	89.52	65,734	-0.63(-0.70%)
Dec 22, 2022	89.93	91.02	87.00	90.15	70,060	-0.52(-0.57%)
Dec 21, 2022	90.20	92.72	89.21	90.67	57,735	+1.00(+1.12%)
Dec 20, 2022	90.50	92.66	89.17	89.67	61,356	-1.09(-1.20%)
Dec 19, 2022	90.94	91.25	88.50	90.76	106,455	-0.86(-0.94%)
Dec 16, 2022	89.96	92.63	88.67	91.62	429,135	+0.88(+0.97%)
Dec 15, 2022	91.40	91.40	87.70	90.74	103,371	-1.02(-1.11%)
Dec 14, 2022	93.79	95.06	91.22	91.76	84,913	-1.67(-1.79%)
Dec 13, 2022	94.15	95.06	91.94	93.43	116,304	+1.21(+1.31%)
Dec 12, 2022	90.81	92.60	90.81	92.22	106,077	+1.75(+1.93%)
Dec 09, 2022	90.94	93.84	90.44	90.47	71,922	-0.94(-1.03%)
Dec 08, 2022	91.14	94.28	88.76	91.41	141,525	+0.20(+0.22%)
Dec 07, 2022	87.29	91.68	86.86	91.21	119,014	+4.67(+5.40%)
Dec 06, 2022	83.64	86.72	83.64	86.54	97,124	+4.54(+5.54%)
Dec 05, 2022	76.47	82.50	76.47	82.00	95,567	+4.48(+5.78%)
Dec 02, 2022	75.98	77.96	73.06	77.52	88,382	+0.77(+1.00%)
Dec 01, 2022	77.97	78.19	74.74	76.75	205,275	-0.25(-0.32%)
Nov 30, 2022	78.65	78.80	76.48	77.00	225,192	-2.51(-3.16%)
Nov 29, 2022	79.75	81.12	78.99	79.51	81,352	-0.51(-0.64%)
Nov 28, 2022	83.23	84.41	79.29	80.02	50,761	-4.24(-5.03%)
Nov 25, 2022	84.10	87.86	82.90	84.26	24,373	+0.19(+0.23%)
Nov 23, 2022	86.03	86.03	83.15	84.07	38,918	+0.07(+0.08%)
Nov 22, 2022	86.93	87.78	83.90	84.00	56,468	-1.99(-2.31%)
Nov 21, 2022	84.66	86.59	84.08	85.99	55,139	+1.03(+1.21%)
Nov 18, 2022	86.40	87.04	84.03	84.96	53,020	+0.18(+0.21%)
Nov 17, 2022	84.00	85.04	80.67	84.78	73,504	+0.53(+0.63%)
Nov 16, 2022	83.76	84.70	81.55	84.25	48,735	-0.27(-0.32%)
Nov 15, 2022	88.14	89.07	84.36	84.52	55,351	-2.35(-2.71%)
Nov 14, 2022	89.92	90.19	86.66	86.87	45,278	-3.52(-3.89%)
Nov 11, 2022	90.56	92.36	87.61	90.39	52,174	-0.87(-0.95%)
Nov 10, 2022	86.93	91.55	86.93	91.26	90,958	+7.32(+8.72%)
Nov 09, 2022	82.30	86.02	82.30	83.94	78,450	+0.81(+0.97%)
Nov 08, 2022	81.85	84.39	80.10	83.13	97,861	+1.47(+1.80%)
Nov 07, 2022	82.56	82.56	75.00	81.66	130,671	-1.18(-1.42%)
Nov 04, 2022	85.49	86.95	81.55	82.84	107,402	-1.74(-2.06%)
Nov 03, 2022	85.37	88.60	80.81	84.58	138,135	-3.44(-3.91%)
Nov 02, 2022	91.47		87.62	88.02	85,773	-3.66(-3.99%)
Nov 01, 2022	97.99	98.83	91.29	91.68	62,072	-5.56(-5.72%)
Oct 31, 2022	98.42	99.17	96.05	97.24	75,188	+0.24(+0.25%)
Oct 28, 2022	96.31	98.44	94.74	97.00	44,376	+1.66(+1.74%)
Oct 27, 2022	94.88	96.60	93.28	95.34	56,421	+1.33(+1.41%)
Oct 26, 2022	91.88	95.82	90.90	94.01	67,763	+2.83(+3.10%)
Oct 25, 2022	88.94	91.80	88.83	91.18	127,901	+2.48(+2.80%)
Oct 24, 2022	89.28	89.53	87.06	88.70	85,631	-0.22(-0.25%)
Oct 21, 2022	89.32	89.66	87.63	88.92	59,557	-0.13(-0.15%)
Oct 20, 2022	88.56	90.08	87.12	89.05	62,459	+0.27(+0.30%)
Oct 19, 2022	90.09	90.41	86.43	88.78	67,196	-1.90(-2.10%)
Oct 18, 2022	91.80	92.00	89.47	90.68	115,181	+0.64(+0.71%)
Oct 17, 2022	90.93	91.80	87.35	90.04	83,039	+0.99(+1.11%)
Oct 14, 2022	95.00	95.00	88.75	89.05	60,995	-4.70(-5.01%)
Oct 13, 2022	96.49	96.49	93.08	93.75	109,690	-1.77(-1.85%)
Oct 12, 2022	96.50	96.50	92.64	95.52	41,383	-1.47(-1.52%)
Oct 11, 2022	95.22	97.48	93.90	96.99	81,413	+1.59(+1.67%)
Oct 10, 2022	97.64	99.63	93.50	95.40	44,485	-1.03(-1.07%)
Oct 07, 2022	100.55	101.85	96.24	96.43	50,626	-4.52(-4.48%)
Oct 06, 2022	99.88	101.65	99.37	100.95	80,358	+0.11(+0.11%)
Oct 05, 2022	100.98	103.08	99.55	100.84	97,811	-2.01(-1.95%)
Oct 04, 2022	99.84	104.96	99.84	102.85	61,977	+4.56(+4.64%)
Oct 03, 2022	100.86	108.82	97.88	98.29	83,911	-1.39(-1.39%)
Sep 30, 2022	100.80	104.04	99.67	99.68	79,455	-1.82(-1.79%)
Sep 29, 2022	101.19	102.54	99.96	101.50	56,857	-0.36(-0.35%)
Sep 28, 2022	100.14	104.28	93.86	101.86	80,484	+1.91(+1.91%)
Sep 27, 2022	100.20	101.36	97.71	99.95	50,830	+0.66(+0.66%)
Sep 26, 2022	98.67	100.69	98.49	99.29	76,447	+0.33(+0.33%)
Sep 23, 2022	97.48	101.34	95.14	98.96	98,580	-0.27(-0.27%)
Sep 22, 2022	101.05	102.14	97.93	99.23	52,795	-2.49(-2.45%)
Sep 21, 2022	105.30	105.30	100.89	101.72	46,490	-2.60(-2.49%)
Sep 20, 2022	106.02	106.02	102.92	104.32	80,944	-2.77(-2.59%)
Sep 19, 2022	106.95	107.76	103.93	107.09	46,833	-1.48(-1.36%)
Sep 16, 2022	107.61	109.36	104.80	108.57	111,836	+0.08(+0.07%)
Sep 15, 2022	107.87	110.06	106.44	108.49	44,423	-0.45(-0.41%)
Sep 14, 2022	109.40	109.51	107.31	108.94	38,785	+0.06(+0.06%)
Sep 13, 2022	112.05	112.68	105.66	108.88	36,134	-6.09(-5.30%)
Sep 12, 2022	112.57	115.30	112.57	114.97	48,426	+3.40(+3.05%)
Sep 09, 2022	112.60	113.01	110.61	111.57	32,920	+0.66(+0.60%)
Sep 08, 2022	108.15	111.91	108.15	110.91	90,290	+1.72(+1.58%)
Sep 07, 2022	102.99	109.84	102.66	109.19	75,528	+6.44(+6.27%)
Sep 06, 2022	103.50	104.08	101.20	102.75	62,443	-0.78(-0.75%)
Sep 02, 2022	105.92	105.92	101.57	103.53	59,390	-0.97(-0.93%)
Sep 01, 2022	107.21	107.21	103.01	104.50	77,239	-3.82(-3.53%)
Aug 31, 2022	110.57	111.64	106.98	108.32	69,059	-1.62(-1.47%)
Aug 30, 2022	112.48	112.48	109.20	109.94	57,091	-1.79(-1.60%)
Aug 29, 2022	111.35	112.98	111.06	111.73	45,643	-1.49(-1.32%)
Aug 26, 2022	120.29	120.29	113.00	113.22	52,693	-7.29(-6.05%)
Aug 25, 2022	119.72	120.60	117.68	120.51	74,543	+2.02(+1.70%)
Aug 24, 2022	115.23	119.33	113.89	118.49	90,745	+2.30(+1.98%)
Aug 23, 2022	112.48	116.54	110.16	116.19	119,021	+3.16(+2.80%)
Aug 22, 2022	108.96	113.12	108.96	113.03	87,829	+2.54(+2.30%)
Aug 19, 2022	118.66	119.99	110.02	110.49	106,561	-9.51(-7.93%)
Aug 18, 2022	117.67	120.00	116.70	120.00	75,688	+1.80(+1.52%)
Aug 17, 2022	119.32	120.99	115.59	118.20	88,945	-2.81(-2.32%)
Aug 16, 2022	121.24	121.54	119.14	121.01	71,032	-0.09(-0.07%)
Aug 15, 2022	118.00	121.44	117.96	121.10	71,661	+1.80(+1.51%)
Aug 12, 2022	113.46	119.74	113.46	119.30	108,305	+6.02(+5.31%)
Aug 11, 2022	112.95	115.42	112.13	113.28	96,599	+0.46(+0.41%)
Aug 10, 2022	112.55	113.42	110.15	112.82	88,296	+2.33(+2.11%)
Aug 09, 2022	109.28	111.75	108.91	110.49	85,337	+0.52(+0.47%)
Aug 08, 2022	106.53	113.42	105.30	109.97	128,748	+4.94(+4.70%)
Aug 05, 2022	102.61	105.07	101.92	105.03	71,739	+2.52(+2.46%)
Aug 04, 2022	109.57	109.57	101.76	102.51	79,052	-0.46(-0.45%)
Aug 03, 2022	103.83	105.32	102.28	102.97	78,302	+1.38(+1.36%)
Aug 02, 2022	102.00	102.43	99.84	101.59	57,388	-0.46(-0.45%)

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.

Modivcare Inc (NQ: MODV )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Modivcare Inc (NQ: MODV )

Historical Prices

Sections

Services

Statesman Examiner