Skip to main content

Modivcare Inc (NQ: MODV )

26.78 -1.58 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.22 28.91 26.78 26.78 118,407 -1.58(-5.57%)
Jun 17, 2024 26.16 28.60 25.85 28.36 111,460 +1.96(+7.42%)
Jun 14, 2024 26.02 26.89 26.02 26.40 118,610 +0.08(+0.30%)
Jun 13, 2024 26.83 26.83 25.85 26.32 118,434 -0.86(-3.16%)
Jun 12, 2024 28.05 28.40 27.09 27.18 98,125 -0.12(-0.44%)
Jun 11, 2024 27.06 27.35 26.61 27.30 73,156 +0.16(+0.59%)
Jun 10, 2024 26.86 27.26 26.54 27.14 125,604 +0.07(+0.26%)
Jun 07, 2024 26.51 27.28 26.08 27.07 168,731 +0.32(+1.20%)
Jun 06, 2024 26.28 27.30 26.28 26.75 103,507 +0.23(+0.87%)
Jun 05, 2024 26.76 26.77 25.64 26.52 113,589 -0.31(-1.16%)
Jun 04, 2024 26.73 27.30 26.43 26.83 123,983 -0.23(-0.85%)
Jun 03, 2024 27.25 27.93 26.80 27.06 134,651 -0.26(-0.95%)
May 31, 2024 28.35 28.50 26.82 27.32 486,503 -1.04(-3.67%)
May 30, 2024 28.43 28.75 27.27 28.36 123,016 +0.05(+0.18%)
May 29, 2024 27.29 29.05 27.06 28.31 135,057 +0.66(+2.39%)
May 28, 2024 27.96 28.24 27.37 27.65 190,346 +0.07(+0.25%)
May 24, 2024 28.19 28.19 27.28 27.58 94,183 -0.39(-1.39%)
May 23, 2024 27.81 28.47 27.38 27.97 101,773 +0.39(+1.41%)
May 22, 2024 27.85 28.14 27.27 27.58 113,323 -0.25(-0.90%)
May 21, 2024 27.50 28.01 27.27 27.83 89,105 +0.22(+0.80%)
May 20, 2024 27.45 27.68 26.94 27.61 147,924 +0.10(+0.36%)
May 17, 2024 28.00 28.17 27.00 27.51 169,073 -0.34(-1.22%)
May 16, 2024 26.82 27.96 26.54 27.85 134,639 +0.98(+3.65%)
May 15, 2024 27.54 27.54 26.40 26.87 103,813 -0.14(-0.52%)
May 14, 2024 26.58 27.65 26.58 27.01 188,992 +0.39(+1.47%)
May 13, 2024 26.58 27.50 26.50 26.62 141,263 +0.37(+1.41%)
May 10, 2024 27.08 27.20 25.95 26.25 136,239 -0.62(-2.31%)
May 09, 2024 26.24 26.87 26.05 26.87 164,517 +0.59(+2.25%)
May 08, 2024 26.10 26.82 25.83 26.28 183,042 -0.05(-0.19%)
May 07, 2024 26.79 27.66 25.73 26.33 394,817 -0.46(-1.72%)
May 06, 2024 28.85 29.04 26.65 26.79 472,384 -0.21(-0.78%)
May 03, 2024 23.73 28.55 23.73 27.00 884,251 +5.02(+22.84%)
May 02, 2024 22.57 23.19 21.92 21.98 394,233 -0.33(-1.48%)
May 01, 2024 23.47 23.47 22.19 22.31 151,256 -1.16(-4.94%)
Apr 30, 2024 23.60 24.47 23.38 23.47 175,866 -0.37(-1.55%)
Apr 29, 2024 23.83 24.45 23.54 23.84 115,948 +0.28(+1.19%)
Apr 26, 2024 24.10 24.41 23.19 23.56 120,571 -0.37(-1.55%)
Apr 25, 2024 24.40 24.40 23.06 23.93 206,681 -0.91(-3.66%)
Apr 24, 2024 22.53 24.96 21.95 24.84 281,679 +2.32(+10.30%)
Apr 23, 2024 22.00 22.55 21.50 22.52 272,726 +0.52(+2.36%)
Apr 22, 2024 21.30 22.53 21.03 22.00 204,375 +0.74(+3.48%)
Apr 19, 2024 19.92 21.30 19.64 21.26 203,046 +1.13(+5.61%)
Apr 18, 2024 20.59 20.90 19.85 20.13 169,468 -0.63(-3.03%)
Apr 17, 2024 22.00 22.06 20.73 20.76 164,616 -1.08(-4.95%)
Apr 16, 2024 22.30 22.34 21.49 21.84 149,342 -0.64(-2.85%)
Apr 15, 2024 22.52 23.05 21.78 22.48 148,498 +0.00(+0.00%)
Apr 12, 2024 22.95 23.17 22.14 22.48 132,585 -0.05(-0.22%)
Apr 11, 2024 23.24 23.24 22.22 22.53 158,877 -0.64(-2.76%)
Apr 10, 2024 23.11 23.40 22.80 23.17 166,772 -0.81(-3.38%)
Apr 09, 2024 23.52 24.73 23.50 23.98 166,818 +0.48(+2.04%)
Apr 08, 2024 23.69 24.23 23.27 23.50 251,717 +0.00(+0.00%)
Apr 05, 2024 23.25 24.60 23.25 23.50 259,103 +0.08(+0.34%)
Apr 04, 2024 23.91 24.56 23.35 23.42 312,695 -0.14(-0.59%)
Apr 03, 2024 21.47 23.99 21.25 23.56 625,528 +2.03(+9.43%)
Apr 02, 2024 21.25 22.00 20.30 21.53 2,886,296 -1.00(-4.44%)
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.