MODV: ModivCare Inc.

As of Monday, March 18th, 2024

$ 29.42

+0.20 +0.68%

Open: 29.09
High: 30.22
Low: 28.04
Volume: 143,930
Previous Close on Friday, March 15th, 2024

$ 29.22

-0.12 -0.41%

Open: 28.99
High: 29.81
Low: 28.35
Volume: 236,999
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 29.09 30.22 28.04 29.42 143,930 +0.20 +0.68
2024-03-15 28.99 29.81 28.35 29.22 236,999 -0.12 -0.41
2024-03-14 29.33 29.73 28.27 29.34 150,438 +0.01 +0.03
2024-03-13 30.00 30.93 29.29 29.33 75,278 -0.99 -3.27
2024-03-12 31.89 31.93 30.20 30.32 71,329 -1.41 -4.44
2024-03-11 33.00 33.64 31.51 31.73 92,547 -1.41 -4.25
2024-03-08 32.59 33.60 32.31 33.14 129,089 +0.99 +3.08
2024-03-07 31.39 33.30 31.39 32.15 121,335 +1.05 +3.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.93
On 2024-03-12
28.04
On 2024-03-18
-2.31 -7.28 31.93
On 2024-03-12
28.04
On 2024-03-18
-12.18 29.53
10D 33.64
On 2024-03-11
28.04
On 2024-03-18
-2.23 -7.05 33.64
On 2024-03-11
28.04
On 2024-03-18
-16.64 30.69
20D 49.14
On 2024-02-20
24.00
On 2024-02-26
-20.37 -40.91 49.14
On 2024-02-20
24.00
On 2024-02-26
-51.16 31.97
WTD 30.22
On 2024-03-18
28.04
On 2024-03-18
0.20 0.68 -- -- -- 29.42
MTD 33.64
On 2024-03-11
26.85
On 2024-03-01
1.38 4.92 33.64
On 2024-03-11
28.04
On 2024-03-18
-16.64 30.57
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

29.42 +0.20 +0.68 143,930