USX:MODV - ModivCare Inc ModivCare Inc
Sector: Health Care, Industry: Health Care Facilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Feb 2024 USD 49.14 49.14 45.76 46.65 46.65 -3.14 (-6.31%) 73,237
16 Feb 2024 USD 50.69 52.33 49.6 49.79 49.79 -1.16 (-2.28%) 119,127
15 Feb 2024 USD 49.67 51.72 49.09 50.95 50.95 +2.05 (+4.19%) 115,049
14 Feb 2024 USD 47.29 48.91 46.3 48.9 48.9 +2.72 (+5.89%) 60,524
13 Feb 2024 USD 46.21 46.93 45.56 46.18 46.18 -1.97 (-4.09%) 143,915
12 Feb 2024 USD 45.54 48.39 45.38 48.15 48.15 +2.61 (+5.73%) 111,906
9 Feb 2024 USD 43.71 45.91 43.34 45.54 45.54 +2.49 (+5.78%) 86,708
8 Feb 2024 USD 40.31 43.11 40.22 43.05 43.05 +2.55 (+6.30%) 108,405
7 Feb 2024 USD 41.61 41.85 39.54 40.5 40.5 -1.14 (-2.74%) 202,131
6 Feb 2024 USD 38.56 41.95 38.3801 41.64 41.64 +3.02 (+7.82%) 201,347
5 Feb 2024 USD 38.71 38.8 37.9803 38.62 38.62 -0.51 (-1.30%) 113,916
2 Feb 2024 USD 37.97 39.8 37.75 39.13 39.13 +0.28 (+0.72%) 103,214
1 Feb 2024 USD 39.94 40.16 37.85 38.85 38.85 -0.92 (-2.31%) 148,072
31 Jan 2024 USD 39.44 40.63 38.61 39.77 39.77 +0.02 (+0.05%) 135,158
30 Jan 2024 USD 42.27 42.8769 39.61 39.75 39.75 -2.94 (-6.89%) 123,412
29 Jan 2024 USD 42.97 42.97 41.55 42.69 42.69 -0.35 (-0.81%) 102,072
26 Jan 2024 USD 43.23 43.64 41.235 43.04 43.04 +0.17 (+0.40%) 71,947
25 Jan 2024 USD 43.26 44.04 42.23 42.87 42.87 +0.31 (+0.73%) 271,655
24 Jan 2024 USD 42.17 43.1 40.52 42.56 42.56 +1.27 (+3.08%) 175,000
23 Jan 2024 USD 41.93 42.23 40.86 41.29 41.29 -0.22 (-0.53%) 98,200
22 Jan 2024 USD 39.81 41.67 38.85 41.51 41.51 +1.84 (+4.64%) 143,800
19 Jan 2024 USD 39.29 39.74 38.08 39.67 39.67 +0.73 (+1.87%) 86,400
18 Jan 2024 USD 39.52 39.52 37.88 38.94 38.94 -0.05 (-0.13%) 91,800
17 Jan 2024 USD 38.75 39.3 37.67 38.99 38.99 -0.45 (-1.14%) 118,200
16 Jan 2024 USD 38.74 39.85 37.67 39.44 39.44 +0.43 (+1.10%) 101,200
12 Jan 2024 USD 41.54 41.64 38.91 39.01 39.01 -1.8 (-4.41%) 131,000
11 Jan 2024 USD 40.09 41.26 39.15 40.81 40.81 +0.3 (+0.74%) 106,700
10 Jan 2024 USD 39.01 40.95 38.89 40.51 40.51 +1.31 (+3.34%) 99,200
9 Jan 2024 USD 42.29 42.71 39.12 39.2 39.2 -3.89 (-9.03%) 149,100
8 Jan 2024 USD 41.74 43.69 41.47 43.09 43.09 +1.4 (+3.36%) 72,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms