ModivCare Inc (MODV) Historical Stock Data
18.00 ↓0.51 (-2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MODV is down -0.17% a day on average. There have been 16 days where ModivCare Inc closed green and 14 days where MODV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 18.64 | 18.00 | ↓$0.64 (-3.43%) | 17.93 | 18.74 | 93.68K |
| 2024-12-02 | 18.78 | 18.51 | ↓$0.27 (-1.44%) | 17.74 | 19.03 | 246.57K |
| 2024-11-29 | 17.95 | 18.79 | ↑$0.84 (4.68%) | 17.72 | 18.84 | 82.96K |
| 2024-11-27 | 18.10 | 17.94 | ↓$0.16 (-0.88%) | 17.78 | 18.35 | 134.26K |
| 2024-11-26 | 17.53 | 17.63 | ↑$0.10 (0.57%) | 17.21 | 18.00 | 142.21K |
| 2024-11-25 | 17.71 | 17.76 | ↑$0.05 (0.28%) | 17.67 | 18.25 | 191.05K |
| 2024-11-22 | 17.71 | 17.79 | ↑$0.08 (0.45%) | 17.53 | 18.07 | 137.90K |
| 2024-11-21 | 16.38 | 17.47 | ↑$1.09 (6.65%) | 16.24 | 17.66 | 157.30K |
| 2024-11-20 | 15.51 | 16.31 | ↑$0.80 (5.16%) | 15.32 | 16.35 | 170.50K |
| 2024-11-19 | 15.68 | 15.59 | ↓$0.09 (-0.57%) | 15.31 | 15.76 | 111.91K |
| 2024-11-18 | 16.15 | 15.56 | ↓$0.59 (-3.65%) | 15.41 | 16.23 | 188.82K |
| 2024-11-15 | 16.15 | 16.27 | ↑$0.12 (0.74%) | 15.98 | 16.57 | 179.21K |
| 2024-11-14 | 16.84 | 16.06 | ↓$0.78 (-4.63%) | 15.70 | 16.89 | 266.69K |
| 2024-11-13 | 17.47 | 16.84 | ↓$0.63 (-3.61%) | 16.64 | 17.50 | 176.40K |
| 2024-11-12 | 15.89 | 17.08 | ↑$1.19 (7.49%) | 15.82 | 17.36 | 218.66K |
| 2024-11-11 | 15.55 | 16.18 | ↑$0.63 (4.05%) | 15.43 | 16.34 | 148.85K |
| 2024-11-08 | 17.70 | 15.55 | ↓$2.15 (-12.15%) | 15.34 | 17.98 | 326.54K |
| 2024-11-07 | 17.59 | 18.00 | ↑$0.41 (2.33%) | 16.02 | 18.78 | 646.50K |
| 2024-11-06 | 17.46 | 16.95 | ↓$0.51 (-2.92%) | 16.44 | 17.46 | 348.23K |
| 2024-11-05 | 16.25 | 16.28 | ↑$0.03 (0.18%) | 15.94 | 16.53 | 187.69K |
| 2024-11-04 | 16.58 | 16.28 | ↓$0.30 (-1.81%) | 15.97 | 16.68 | 255.75K |
| 2024-11-01 | 16.25 | 16.18 | ↓$0.07 (-0.43%) | 15.92 | 16.50 | 184.66K |
| 2024-10-31 | 16.27 | 16.17 | ↓$0.10 (-0.61%) | 15.71 | 16.46 | 241.99K |
| 2024-10-30 | 15.99 | 16.08 | ↑$0.09 (0.56%) | 15.48 | 16.15 | 241.88K |
| 2024-10-29 | 15.53 | 15.48 | ↓$0.05 (-0.32%) | 15.09 | 16.24 | 252.67K |
| 2024-10-28 | 15.47 | 15.48 | ↑$0.01 (0.06%) | 15.10 | 16.01 | 251.19K |
| 2024-10-25 | 14.39 | 14.41 | ↑$0.02 (0.14%) | 14.39 | 14.94 | 118.91K |
| 2024-10-24 | 14.29 | 14.35 | ↑$0.06 (0.42%) | 14.07 | 14.55 | 136.79K |
| 2024-10-23 | 13.98 | 14.15 | ↑$0.17 (1.22%) | 13.77 | 14.55 | 228.04K |
| 2024-10-22 | 14.57 | 14.03 | ↓$0.54 (-3.71%) | 13.97 | 14.85 | 196.33K |
Create an account or log in to view more rows.
$MODV we always finish green after a red week. Less go!
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV has just been halted from trading due to volatility.
$MODV im in.