ModivCare Inc. (MODV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.56

-0.37

(-1.55%)

At close: 04:00PM EDT

23.56

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	24.10	24.41	23.19	23.56	23.56	120,600
25 Apr 2024	24.40	24.40	23.06	23.93	23.93	206,700
24 Apr 2024	22.53	24.97	21.95	24.84	24.84	281,700
23 Apr 2024	22.00	22.55	21.50	22.52	22.52	272,700
22 Apr 2024	21.30	22.53	21.03	22.00	22.00	204,400
19 Apr 2024	19.92	21.30	19.64	21.26	21.26	203,000
18 Apr 2024	20.59	20.90	19.85	20.13	20.13	169,500
17 Apr 2024	22.00	22.06	20.73	20.76	20.76	164,600
16 Apr 2024	22.30	22.34	21.49	21.84	21.84	149,300
15 Apr 2024	22.52	23.05	21.78	22.48	22.48	148,500
12 Apr 2024	22.95	23.17	22.14	22.48	22.48	132,600
11 Apr 2024	23.24	23.24	22.22	22.53	22.53	158,900
10 Apr 2024	23.11	23.40	22.80	23.17	23.17	166,800
09 Apr 2024	23.52	24.73	23.50	23.98	23.98	166,800
08 Apr 2024	23.69	24.24	23.27	23.50	23.50	251,700
05 Apr 2024	23.25	24.60	23.25	23.50	23.50	259,100
04 Apr 2024	23.91	24.56	23.35	23.42	23.42	312,700
03 Apr 2024	21.47	23.99	21.25	23.56	23.56	625,500
02 Apr 2024	21.25	22.00	20.30	21.53	21.53	2,886,300
01 Apr 2024	23.56	23.56	21.72	22.53	22.53	517,800
28 Mar 2024	23.99	24.98	23.22	23.45	23.45	592,900
27 Mar 2024	23.74	24.98	23.30	24.91	24.91	232,000
26 Mar 2024	23.80	24.25	22.27	23.96	23.96	323,500
25 Mar 2024	24.63	24.78	23.38	23.57	23.57	290,700
22 Mar 2024	26.13	26.66	24.54	24.86	24.86	261,300
21 Mar 2024	28.43	29.03	26.00	26.18	26.18	374,500
20 Mar 2024	28.98	29.80	28.23	28.65	28.65	160,800
19 Mar 2024	29.30	31.05	29.01	29.06	29.06	182,500
18 Mar 2024	29.09	30.22	28.04	29.42	29.42	143,900
15 Mar 2024	28.99	29.81	28.35	29.22	29.22	237,000
14 Mar 2024	29.33	29.73	28.27	29.34	29.34	150,400
13 Mar 2024	30.00	30.93	29.29	29.33	29.33	75,300
12 Mar 2024	31.89	31.93	30.20	30.32	30.32	71,400
11 Mar 2024	33.00	33.64	31.51	31.73	31.73	92,500
08 Mar 2024	32.59	33.60	32.31	33.14	33.14	129,100
07 Mar 2024	31.39	33.30	31.39	32.15	32.15	121,300
06 Mar 2024	31.46	32.61	30.29	31.10	31.10	181,800
05 Mar 2024	31.51	32.96	30.90	31.18	31.18	199,700
04 Mar 2024	29.00	32.25	28.78	31.65	31.65	359,500
01 Mar 2024	28.94	28.94	26.85	28.31	28.31	362,800
29 Feb 2024	29.48	30.03	27.66	28.04	28.04	431,900
28 Feb 2024	27.74	29.31	27.33	28.61	28.61	427,500
27 Feb 2024	25.42	29.55	25.34	28.07	28.07	693,900
26 Feb 2024	25.89	26.89	24.00	25.48	25.48	918,900
23 Feb 2024	39.48	39.48	24.50	26.62	26.62	1,753,500
22 Feb 2024	44.67	44.87	43.26	43.87	43.87	86,400
21 Feb 2024	46.35	46.59	44.97	45.14	45.14	84,000
20 Feb 2024	49.14	49.14	45.76	46.65	46.65	73,200
16 Feb 2024	50.69	52.33	49.60	49.79	49.79	119,100
15 Feb 2024	49.67	51.72	49.09	50.95	50.95	115,000
14 Feb 2024	47.29	48.91	46.30	48.90	48.90	60,500
13 Feb 2024	46.21	46.93	45.56	46.18	46.18	143,900
12 Feb 2024	45.54	48.39	45.38	48.15	48.15	111,900
09 Feb 2024	43.71	45.91	43.34	45.54	45.54	86,700
08 Feb 2024	40.31	43.11	40.22	43.05	43.05	108,400
07 Feb 2024	41.61	41.85	39.54	40.50	40.50	202,100
06 Feb 2024	38.56	41.95	38.38	41.64	41.64	201,300
05 Feb 2024	38.71	38.80	37.98	38.62	38.62	113,900
02 Feb 2024	37.97	39.80	37.75	39.13	39.13	103,200
01 Feb 2024	39.94	40.16	37.85	38.85	38.85	148,100
31 Jan 2024	39.44	40.63	38.61	39.77	39.77	135,200
30 Jan 2024	42.27	42.88	39.61	39.75	39.75	123,400
29 Jan 2024	42.97	42.97	41.55	42.69	42.69	102,100
26 Jan 2024	43.23	43.64	41.24	43.04	43.04	71,900
25 Jan 2024	43.26	44.04	42.23	42.87	42.87	271,700
24 Jan 2024	42.17	43.10	40.52	42.56	42.56	175,000
23 Jan 2024	41.93	42.23	40.86	41.29	41.29	98,200
22 Jan 2024	39.81	41.67	38.85	41.51	41.51	143,800
19 Jan 2024	39.29	39.74	38.08	39.67	39.67	86,400
18 Jan 2024	39.52	39.52	37.88	38.94	38.94	91,800
17 Jan 2024	38.75	39.30	37.67	38.99	38.99	118,200
16 Jan 2024	38.74	39.85	37.67	39.44	39.44	101,200
12 Jan 2024	41.54	41.64	38.91	39.01	39.01	131,000
11 Jan 2024	40.09	41.26	39.15	40.81	40.81	106,700
10 Jan 2024	39.01	40.95	38.89	40.51	40.51	99,200
09 Jan 2024	42.29	42.71	39.12	39.20	39.20	149,100
08 Jan 2024	41.74	43.69	41.47	43.09	43.09	72,500
05 Jan 2024	39.92	42.06	39.22	41.69	41.69	188,300
04 Jan 2024	40.91	40.91	39.55	39.98	39.98	143,100
03 Jan 2024	44.29	44.29	40.58	40.59	40.59	132,400
02 Jan 2024	43.88	45.99	43.07	44.41	44.41	108,500
29 Dec 2023	44.48	44.48	43.57	43.99	43.99	89,300
28 Dec 2023	45.45	45.81	43.82	44.78	44.78	85,500
27 Dec 2023	44.56	45.43	44.24	45.28	45.28	117,500
26 Dec 2023	43.97	45.53	42.29	44.60	44.60	112,900
22 Dec 2023	42.84	44.19	41.07	43.89	43.89	112,100
21 Dec 2023	40.43	42.49	40.43	42.32	42.32	73,900
20 Dec 2023	40.62	41.81	39.71	39.91	39.91	140,300
19 Dec 2023	39.76	41.05	39.01	40.55	40.55	95,800
18 Dec 2023	39.26	40.00	38.42	39.45	39.45	122,300
15 Dec 2023	40.25	40.51	38.11	38.91	38.91	323,000
14 Dec 2023	42.38	42.79	39.05	39.98	39.98	150,600
13 Dec 2023	39.91	41.09	38.81	40.89	40.89	180,100
12 Dec 2023	39.27	40.20	38.78	39.85	39.85	108,900
11 Dec 2023	39.11	39.82	37.70	39.16	39.16	114,100
08 Dec 2023	38.55	39.91	38.55	39.14	39.14	70,000
07 Dec 2023	38.14	39.02	37.83	38.37	38.37	86,400
06 Dec 2023	38.12	39.59	38.12	38.19	38.19	66,300
05 Dec 2023	39.21	39.83	37.81	37.97	37.97	82,600
04 Dec 2023	39.99	40.79	39.13	39.49	39.49	114,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,341.55+1,170.07(+1.22%)

ModivCare Inc. (MODV)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,341.55
+1,170.07(+1.22%)