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 (%)
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%)

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.