MODV: ModivCare Inc.

As of Friday, December 2nd, 2022

$ 77.52

+0.77 +1.00%

Open: 75.98
High: 77.96
Low: 73.06
Volume: 88,382
Previous Close on Thursday, December 1st, 2022

$ 76.75

-0.25 -0.32%

Open: 77.97
High: 78.19
Low: 74.74
Volume: 205,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 75.98 77.96 73.06 77.52 88,382 +0.77 +1.00
2022-12-01 77.97 78.19 74.74 76.75 205,275 -0.25 -0.32
2022-11-30 78.65 78.80 76.48 77.00 221,986 -2.51 -3.16
2022-11-29 79.75 81.12 78.99 79.51 81,352 -0.51 -0.64
2022-11-28 83.23 84.41 79.29 80.02 50,761 -4.24 -5.03
2022-11-25 84.10 87.86 82.90 84.26 24,373 +0.19 +0.23
2022-11-23 86.03 86.03 83.15 84.07 38,912 +0.07 +0.08
2022-11-22 86.93 87.78 83.90 84.00 56,468 -1.99 -2.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.41
On 2022-11-28
73.06
On 2022-12-02
-6.74 -8.00 84.41
On 2022-11-28
73.06
On 2022-12-02
-13.45 78.16
10D 87.86
On 2022-11-25
73.06
On 2022-12-02
-7.26 -8.56 87.86
On 2022-11-25
73.06
On 2022-12-02
-16.85 81.41
20D 92.36
On 2022-11-11
73.06
On 2022-12-02
-7.06 -8.35 92.36
On 2022-11-11
73.06
On 2022-12-02
-20.90 83.39
WTD 84.41
On 2022-11-28
73.06
On 2022-12-02
-6.74 -8.00 84.41
On 2022-11-28
73.06
On 2022-12-02
-13.45 78.16
MTD 78.19
On 2022-12-01
73.06
On 2022-12-02
0.52 0.68 78.19
On 2022-12-01
73.06
On 2022-12-02
-6.56 77.14
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0