MODV: ModivCare Inc.

As of Monday, May 6th, 2024

$ 26.79

-0.21 -0.78%

Open: 28.85
High: 29.04
Low: 26.65
Volume: 469,609
Previous Close on Friday, May 3rd, 2024

$ 27.00

+5.02 +22.84%

Open: 23.73
High: 28.55
Low: 23.73
Volume: 883,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 28.85 29.04 26.65 26.79 469,609 -0.21 -0.78
2024-05-03 23.73 28.55 23.73 27.00 883,945 +5.02 +22.84
2024-05-02 22.57 23.19 21.92 21.98 394,132 -0.33 -1.48
2024-05-01 23.47 23.47 22.19 22.31 151,226 -1.16 -4.94
2024-04-30 23.60 24.47 23.38 23.47 175,866 -0.37 -1.55
2024-04-29 23.83 24.45 23.54 23.84 115,948 +0.28 +1.19
2024-04-26 24.10 24.41 23.19 23.56 120,571 -0.37 -1.55
2024-04-25 24.40 24.40 23.06 23.93 206,681 -0.91 -3.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.04
On 2024-05-06		 21.92
On 2024-05-02		 2.95 12.37 24.47
On 2024-04-30		 21.92
On 2024-05-02		 -10.42 24.31
10D 29.04
On 2024-05-06		 21.50
On 2024-04-23		 4.79 21.77 24.97
On 2024-04-24		 21.92
On 2024-05-02		 -12.20 24.02
20D 29.04
On 2024-05-06		 19.64
On 2024-04-19		 3.29 14.00 24.73
On 2024-04-09		 19.64
On 2024-04-19		 -20.57 23.04
WTD 29.04
On 2024-05-06		 26.65
On 2024-05-06		 -0.21 -0.78 -- -- -- 26.79
MTD 29.04
On 2024-05-06		 21.92
On 2024-05-02		 3.32 14.15 23.47
On 2024-05-01		 21.92
On 2024-05-02		 -6.60 24.52
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

26.79 -0.21 -0.78 469,609