ModivCare Inc. Common Stockのデータ

ModivCare Inc. Common Stockの基本情報

名前 ModivCare Inc. Common Stock
ティッカー MODV
国 United States
上場年 nan
セクター Consumer Services

ModivCare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 181.16 171.63 179.39 171.63 62700.0 171.63
2021-02-12 182.32 178.12 181.53 178.53 40500.0 178.53
2021-02-11 184.71 178.22 179.37 182.25 97500.0 182.25
2021-02-10 183.24 174.87 176.95 179.24 67700.0 179.24
2021-02-09 181.94 174.86 181.71 175.97 87100.0 175.97
2021-02-08 180.86 173.1 174.61 180.56 87900.0 180.56
2021-02-05 172.19 166.36 170.42 172.19 90400.0 172.19
2021-02-04 168.87 164.44 167.92 168.87 83600.0 168.87
2021-02-03 167.62 160.61 162.92 166.49 56300.0 166.49
2021-02-02 166.73 159.99 166.22 163.37 55400.0 163.37
2021-02-01 165.62 158.37 159.71 165.53 67500.0 165.53
2021-01-29 162.28 156.6 160.56 158.57 68900.0 158.57
2021-01-28 163.03 157.93 160.0 161.22 73900.0 161.22
2021-01-27 163.77 157.37 162.02 158.69 82700.0 158.69
2021-01-26 170.07 165.39 168.45 165.82 54400.0 165.82
2021-01-25 169.58 164.27 168.77 167.47 65000.0 167.47
2021-01-22 169.99 165.81 167.37 169.39 63900.0 169.39
2021-01-21 171.02 165.92 170.0 167.59 93600.0 167.59
2021-01-20 170.0 162.27 165.0 169.56 127300.0 169.56
2021-01-19 165.0 159.52 163.46 163.9 74600.0 163.9
2021-01-15 165.16 157.93 162.66 162.32 51700.0 162.32
2021-01-14 164.34 159.43 160.49 162.92 71000.0 162.92
2021-01-13 164.13 157.92 160.8 160.38 95800.0 160.38
2021-01-12 160.75 156.51 156.67 160.58 68700.0 160.58
2021-01-11 162.72 151.48 157.68 156.45 96900.0 156.45
2021-01-08 162.04 153.72 160.9 156.95 75800.0 156.95
2021-01-07 171.25 138.35 153.72 162.76 88000.0 162.76
2020-08-17 99.07 95.37 95.47 95.75 168800.0 95.75
2020-08-14 95.36 91.24 91.24 94.95 174500.0 94.95
2020-08-13 91.99 90.31 91.57 91.58 98300.0 91.58
2020-08-12 93.7 91.49 91.99 91.56 75600.0 91.56
2020-08-11 93.56 89.48 91.99 91.15 111200.0 91.15
2020-08-10 94.02 89.67 89.93 91.69 112100.0 91.69
2020-08-07 91.17 88.35 89.62 89.83 111100.0 89.83
2020-08-06 87.47 82.3 84.0 86.55 281300.0 86.55
2020-08-05 82.75 80.5 82.54 82.53 57600.0 82.53
2020-08-04 82.75 81.05 82.38 81.97 45100.0 81.97
2020-08-03 82.75 80.87 81.62 82.49 67400.0 82.49
2020-07-31 81.29 78.82 79.73 81.01 100100.0 81.01
2020-07-30 82.75 80.55 81.09 82.54 80700.0 82.54
2020-07-29 82.86 80.54 81.11 82.02 67900.0 82.02
2020-07-28 81.86 80.56 81.32 80.69 49700.0 80.69
2020-07-27 82.73 81.01 81.01 81.62 53600.0 81.62
2020-07-24 82.47 79.48 82.47 80.76 70400.0 80.76
2020-07-23 83.99 80.78 81.0 82.18 171900.0 82.18
2020-07-22 80.22 77.89 79.63 79.82 51400.0 79.82
2020-07-21 80.0 78.83 79.29 79.44 35500.0 79.44
2020-07-20 81.0 77.75 80.7 78.54 35900.0 78.54
2020-07-17 81.06 79.7 79.73 81.0 67000.0 81.0
2020-07-16 80.46 79.02 80.46 79.77 48000.0 79.77
2020-07-15 80.08 78.71 78.81 79.75 48700.0 79.75
2020-07-14 77.94 76.14 76.43 77.94 32700.0 77.94
2020-07-13 79.14 76.5 78.52 76.52 26600.0 76.52
2020-07-10 78.55 76.68 76.71 77.9 35900.0 77.9
2020-07-09 78.52 75.59 77.15 76.69 46200.0 76.69