ModivCare Inc. (MODV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

22.31

-1.16

(-4.94%)

At close: 04:00PM EDT

22.31

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	23.47	23.47	22.19	22.31	22.31	151,200
Apr 30, 2024	23.60	24.47	23.38	23.47	23.47	175,900
Apr 29, 2024	23.83	24.45	23.54	23.84	23.84	115,900
Apr 26, 2024	24.10	24.41	23.19	23.56	23.56	120,600
Apr 25, 2024	24.40	24.40	23.06	23.93	23.93	206,700
Apr 24, 2024	22.53	24.97	21.95	24.84	24.84	281,700
Apr 23, 2024	22.00	22.55	21.50	22.52	22.52	272,700
Apr 22, 2024	21.30	22.53	21.03	22.00	22.00	204,400
Apr 19, 2024	19.92	21.30	19.64	21.26	21.26	203,000
Apr 18, 2024	20.59	20.90	19.85	20.13	20.13	169,500
Apr 17, 2024	22.00	22.06	20.73	20.76	20.76	164,600
Apr 16, 2024	22.30	22.34	21.49	21.84	21.84	149,300
Apr 15, 2024	22.52	23.05	21.78	22.48	22.48	148,500
Apr 12, 2024	22.95	23.17	22.14	22.48	22.48	132,600
Apr 11, 2024	23.24	23.24	22.22	22.53	22.53	158,900
Apr 10, 2024	23.11	23.40	22.80	23.17	23.17	166,800
Apr 09, 2024	23.52	24.73	23.50	23.98	23.98	166,800
Apr 08, 2024	23.69	24.24	23.27	23.50	23.50	251,700
Apr 05, 2024	23.25	24.60	23.25	23.50	23.50	259,100
Apr 04, 2024	23.91	24.56	23.35	23.42	23.42	312,700
Apr 03, 2024	21.47	23.99	21.25	23.56	23.56	625,500
Apr 02, 2024	21.25	22.00	20.30	21.53	21.53	2,886,300
Apr 01, 2024	23.56	23.56	21.72	22.53	22.53	517,800
Mar 28, 2024	23.99	24.98	23.22	23.45	23.45	592,900
Mar 27, 2024	23.74	24.98	23.30	24.91	24.91	232,000
Mar 26, 2024	23.80	24.25	22.27	23.96	23.96	323,500
Mar 25, 2024	24.63	24.78	23.38	23.57	23.57	290,700
Mar 22, 2024	26.13	26.66	24.54	24.86	24.86	261,300
Mar 21, 2024	28.43	29.03	26.00	26.18	26.18	374,500
Mar 20, 2024	28.98	29.80	28.23	28.65	28.65	160,800
Mar 19, 2024	29.30	31.05	29.01	29.06	29.06	182,500
Mar 18, 2024	29.09	30.22	28.04	29.42	29.42	143,900
Mar 15, 2024	28.99	29.81	28.35	29.22	29.22	237,000
Mar 14, 2024	29.33	29.73	28.27	29.34	29.34	150,400
Mar 13, 2024	30.00	30.93	29.29	29.33	29.33	75,300
Mar 12, 2024	31.89	31.93	30.20	30.32	30.32	71,400
Mar 11, 2024	33.00	33.64	31.51	31.73	31.73	92,500
Mar 08, 2024	32.59	33.60	32.31	33.14	33.14	129,100
Mar 07, 2024	31.39	33.30	31.39	32.15	32.15	121,300
Mar 06, 2024	31.46	32.61	30.29	31.10	31.10	181,800
Mar 05, 2024	31.51	32.96	30.90	31.18	31.18	199,700
Mar 04, 2024	29.00	32.25	28.78	31.65	31.65	359,500
Mar 01, 2024	28.94	28.94	26.85	28.31	28.31	362,800
Feb 29, 2024	29.48	30.03	27.66	28.04	28.04	431,900
Feb 28, 2024	27.74	29.31	27.33	28.61	28.61	427,500
Feb 27, 2024	25.42	29.55	25.34	28.07	28.07	693,900
Feb 26, 2024	25.89	26.89	24.00	25.48	25.48	918,900
Feb 23, 2024	39.48	39.48	24.50	26.62	26.62	1,753,500
Feb 22, 2024	44.67	44.87	43.26	43.87	43.87	86,400
Feb 21, 2024	46.35	46.59	44.97	45.14	45.14	84,000
Feb 20, 2024	49.14	49.14	45.76	46.65	46.65	73,200
Feb 16, 2024	50.69	52.33	49.60	49.79	49.79	119,100
Feb 15, 2024	49.67	51.72	49.09	50.95	50.95	115,000
Feb 14, 2024	47.29	48.91	46.30	48.90	48.90	60,500
Feb 13, 2024	46.21	46.93	45.56	46.18	46.18	143,900
Feb 12, 2024	45.54	48.39	45.38	48.15	48.15	111,900
Feb 09, 2024	43.71	45.91	43.34	45.54	45.54	86,700
Feb 08, 2024	40.31	43.11	40.22	43.05	43.05	108,400
Feb 07, 2024	41.61	41.85	39.54	40.50	40.50	202,100
Feb 06, 2024	38.56	41.95	38.38	41.64	41.64	201,300
Feb 05, 2024	38.71	38.80	37.98	38.62	38.62	113,900
Feb 02, 2024	37.97	39.80	37.75	39.13	39.13	103,200
Feb 01, 2024	39.94	40.16	37.85	38.85	38.85	148,100
Jan 31, 2024	39.44	40.63	38.61	39.77	39.77	135,200
Jan 30, 2024	42.27	42.88	39.61	39.75	39.75	123,400
Jan 29, 2024	42.97	42.97	41.55	42.69	42.69	102,100
Jan 26, 2024	43.23	43.64	41.24	43.04	43.04	71,900
Jan 25, 2024	43.26	44.04	42.23	42.87	42.87	271,700
Jan 24, 2024	42.17	43.10	40.52	42.56	42.56	175,000
Jan 23, 2024	41.93	42.23	40.86	41.29	41.29	98,200
Jan 22, 2024	39.81	41.67	38.85	41.51	41.51	143,800
Jan 19, 2024	39.29	39.74	38.08	39.67	39.67	86,400
Jan 18, 2024	39.52	39.52	37.88	38.94	38.94	91,800
Jan 17, 2024	38.75	39.30	37.67	38.99	38.99	118,200
Jan 16, 2024	38.74	39.85	37.67	39.44	39.44	101,200
Jan 12, 2024	41.54	41.64	38.91	39.01	39.01	131,000
Jan 11, 2024	40.09	41.26	39.15	40.81	40.81	106,700
Jan 10, 2024	39.01	40.95	38.89	40.51	40.51	99,200
Jan 09, 2024	42.29	42.71	39.12	39.20	39.20	149,100
Jan 08, 2024	41.74	43.69	41.47	43.09	43.09	72,500
Jan 05, 2024	39.92	42.06	39.22	41.69	41.69	188,300
Jan 04, 2024	40.91	40.91	39.55	39.98	39.98	143,100
Jan 03, 2024	44.29	44.29	40.58	40.59	40.59	132,400
Jan 02, 2024	43.88	45.99	43.07	44.41	44.41	108,500
Dec 29, 2023	44.48	44.48	43.57	43.99	43.99	89,300
Dec 28, 2023	45.45	45.81	43.82	44.78	44.78	85,500
Dec 27, 2023	44.56	45.43	44.24	45.28	45.28	117,500
Dec 26, 2023	43.97	45.53	42.29	44.60	44.60	112,900
Dec 22, 2023	42.84	44.19	41.07	43.89	43.89	112,100
Dec 21, 2023	40.43	42.49	40.43	42.32	42.32	73,900
Dec 20, 2023	40.62	41.81	39.71	39.91	39.91	140,300
Dec 19, 2023	39.76	41.05	39.01	40.55	40.55	95,800
Dec 18, 2023	39.26	40.00	38.42	39.45	39.45	122,300
Dec 15, 2023	40.25	40.51	38.11	38.91	38.91	323,000
Dec 14, 2023	42.38	42.79	39.05	39.98	39.98	150,600
Dec 13, 2023	39.91	41.09	38.81	40.89	40.89	180,100
Dec 12, 2023	39.27	40.20	38.78	39.85	39.85	108,900
Dec 11, 2023	39.11	39.82	37.70	39.16	39.16	114,100
Dec 08, 2023	38.55	39.91	38.55	39.14	39.14	70,000
Dec 07, 2023	38.14	39.02	37.83	38.37	38.37	86,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0009(+0.13%)

CRUDE OIL79.57+0.57(+0.72%)

Bitcoin CAD79,414.70+1,317.83(+1.69%)

ModivCare Inc. (MODV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0009(+0.13%)

CRUDE OIL
79.57
+0.57(+0.72%)

Bitcoin CAD
79,414.70
+1,317.83(+1.69%)