Stockscreener 앱 받기
25.45
1.51%
-0.39
시간 외 거래:
25.45
Modivcare Inc 주식 (MODV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-25 | $25.80 | $25.30 | $0.50 | 119,941.0 | -1.51% |
| 2024-06-24 | $26.51 | $25.64 | $0.87 | 112,234.0 | -0.12% |
| 2024-06-21 | $26.70 | $25.79 | $0.903 | 297,076.0 | -0.65% |
| 2024-06-20 | $27.00 | $25.91 | $1.09 | 134,118.0 | -2.76% |
| 2024-06-18 | $28.91 | $26.78 | $2.13 | 115,264.0 | -5.57% |
| 2024-06-17 | $28.60 | $25.85 | $2.75 | 101,235.0 | +7.42% |
| 2024-06-14 | $26.89 | $26.02 | $0.875 | 116,610.0 | +0.30% |
| 2024-06-13 | $26.83 | $25.85 | $0.98 | 118,147.0 | -3.16% |
| 2024-06-12 | $28.40 | $27.09 | $1.31 | 94,709.0 | -0.44% |
| 2024-06-11 | $27.35 | $26.61 | $0.74 | 70,884.0 | +0.59% |
| 2024-06-10 | $27.26 | $26.54 | $0.72 | 123,353.0 | +0.26% |
| 2024-06-07 | $27.28 | $26.08 | $1.20 | 167,502.0 | +1.20% |
| 2024-06-06 | $27.30 | $26.28 | $1.02 | 103,354.0 | +0.87% |
| 2024-06-05 | $26.77 | $25.64 | $1.13 | 113,017.0 | -1.16% |
| 2024-06-04 | $27.30 | $26.43 | $0.87 | 122,289.0 | -0.85% |
| 2024-06-03 | $27.93 | $26.80 | $1.13 | 123,473.0 | -0.95% |
| 2024-05-31 | $28.50 | $26.82 | $1.68 | 439,373.0 | -3.67% |
| 2024-05-30 | $28.75 | $27.27 | $1.48 | 118,522.0 | +0.18% |
| 2024-05-29 | $29.05 | $27.06 | $1.99 | 134,108.0 | +2.39% |
Modivcare Inc 주식 (MODV) 연도별 가격 이력
이 심층 분석에서는 Modivcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MODV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Modivcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Modivcare Inc 주식 (MODV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $28.91 | $25.30 | $3.61 | 2,153,147.0 | -6.84% |
| 2024-05 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| 2024-04 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| 2024-03 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| 2024-02 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| 2024-01 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
Modivcare Inc 주식 (MODV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| 2023-11 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| 2023-10 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| 2023-09 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| 2023-08 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| 2023-07 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| 2023-06 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| 2023-05 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| 2023-04 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| 2023-03 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| 2023-02 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| 2023-01 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
Modivcare Inc 주식 (MODV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.06 | $73.06 | $22.00 | 2,264,725.0 | +16.53% |
| 2022-11 | $98.83 | $75.00 | $23.83 | 1,650,855.0 | -20.81% |
| 2022-10 | $108.8 | $86.43 | $22.39 | 1,557,361.0 | -2.45% |
| 2022-09 | $115.3 | $93.86 | $21.44 | 1,346,956.0 | -7.98% |
| 2022-08 | $121.5 | $98.82 | $22.72 | 1,888,660.0 | +8.54% |
| 2022-07 | $101.1 | $82.48 | $18.66 | 1,236,336.0 | +18.11% |
| 2022-06 | $101.5 | $80.55 | $20.90 | 1,880,116.0 | -11.45% |
| 2022-05 | $109.2 | $93.08 | $16.12 | 1,881,651.0 | -8.21% |
| 2022-04 | $121.3 | $102.2 | $19.06 | 1,177,259.0 | -9.90% |
| 2022-03 | $120.2 | $105.0 | $15.22 | 1,533,745.0 | -2.21% |
| 2022-02 | $120.2 | $94.38 | $25.87 | 2,225,473.0 | +1.79% |
| 2022-01 | $148.5 | $108.1 | $40.36 | 1,826,939.0 | -21.82% |
1.74%
자본화:
|
볼륨(24시간):