Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc (NY: MOH )

345.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.74 16.99 16.65 16.82 61,950 +0.09(+0.52%)
Dec 30, 2003 16.53 16.80 16.53 16.73 191,850 +0.20(+1.21%)
Dec 29, 2003 16.30 16.53 16.19 16.53 51,300 +0.24(+1.47%)
Dec 26, 2003 15.79 16.32 15.79 16.29 28,800 +0.50(+3.17%)
Dec 24, 2003 15.76 15.79 15.76 15.79 750 +0.03(+0.17%)
Dec 23, 2003 15.65 15.82 15.65 15.77 35,550 +0.16(+1.03%)
Dec 22, 2003 15.53 15.65 15.51 15.61 32,100 +0.11(+0.73%)
Dec 19, 2003 15.50 15.50 15.33 15.49 8,400 -0.02(-0.13%)
Dec 18, 2003 15.41 15.53 15.41 15.51 7,200 +0.09(+0.56%)
Dec 17, 2003 15.43 15.50 15.41 15.43 18,450 -0.12(-0.77%)
Dec 16, 2003 15.35 15.55 15.35 15.55 64,950 +0.20(+1.30%)
Dec 15, 2003 15.43 15.48 15.35 15.35 77,700 +0.00(+0.00%)
Dec 12, 2003 15.41 15.41 15.34 15.35 18,000 -0.07(-0.43%)
Dec 11, 2003 15.40 15.45 15.35 15.41 11,850 +0.01(+0.04%)
Dec 10, 2003 15.33 15.39 15.33 15.41 9,750 +0.07(+0.48%)
Dec 09, 2003 15.40 15.41 15.31 15.33 202,500 -0.01(-0.04%)
Dec 08, 2003 15.34 15.35 15.33 15.34 15,300 -0.01(-0.09%)
Dec 05, 2003 15.33 15.43 15.33 15.35 82,800 +0.02(+0.13%)
Dec 04, 2003 15.40 15.49 15.33 15.33 177,600 -0.03(-0.22%)
Dec 03, 2003 15.43 15.43 15.35 15.37 72,150 -0.07(-0.47%)
Dec 02, 2003 15.23 15.53 15.23 15.44 107,550 +0.21(+1.36%)
Dec 01, 2003 15.37 15.40 15.23 15.23 303,750 -0.17(-1.08%)
Nov 28, 2003 15.41 15.41 15.39 15.40 52,350 -0.01(-0.09%)
Nov 26, 2003 15.33 15.67 15.33 15.41 204,150 +0.01(+0.09%)
Nov 25, 2003 16.00 16.00 15.41 15.40 515,400 -0.77(-4.74%)
Nov 24, 2003 16.27 16.27 16.15 16.17 12,900 -0.03(-0.16%)
Nov 21, 2003 16.26 16.27 16.10 16.19 11,550 -0.14(-0.86%)
Nov 20, 2003 16.37 16.42 16.30 16.33 26,400 -0.13(-0.81%)
Nov 19, 2003 16.30 16.63 16.23 16.47 39,450 +0.23(+1.44%)
Nov 18, 2003 15.77 16.50 15.77 16.23 97,350 +0.53(+3.35%)
Nov 17, 2003 15.30 15.77 15.29 15.71 87,450 +0.33(+2.17%)
Nov 14, 2003 15.33 15.37 15.30 15.37 61,650 +0.29(+1.94%)
Nov 13, 2003 15.17 15.77 14.83 15.08 254,400 -0.05(-0.35%)
Nov 12, 2003 15.17 15.17 14.63 15.13 250,050 -0.11(-0.70%)
Nov 11, 2003 15.29 15.30 15.23 15.24 34,350 -0.09(-0.61%)
Nov 10, 2003 16.33 16.33 15.21 15.33 328,350 -0.73(-4.56%)
Nov 07, 2003 15.87 16.25 15.87 16.07 233,700 +0.03(+0.21%)
Nov 06, 2003 16.83 16.83 15.77 16.03 1,080,300 -1.10(-6.42%)
Nov 05, 2003 17.60 17.17 16.97 17.13 75,750 -0.47(-2.65%)
Nov 04, 2003 17.60 17.68 17.60 17.60 17,400 +0.04(+0.23%)
Nov 03, 2003 18.00 18.00 17.56 17.56 40,114 -1.04(-5.59%)
Oct 31, 2003 18.65 18.67 18.43 18.60 26,550 -0.05(-0.25%)
Oct 30, 2003 19.23 19.23 18.61 18.65 63,750 -0.69(-3.55%)
Oct 29, 2003 19.13 19.33 19.07 19.33 4,800 +0.13(+0.69%)
Oct 28, 2003 18.73 19.20 18.73 19.20 18,900 +0.45(+2.42%)
Oct 27, 2003 18.90 18.90 18.67 18.75 53,850 -0.09(-0.46%)
Oct 24, 2003 18.83 18.87 18.71 18.83 40,650 +0.07(+0.35%)
Oct 23, 2003 18.60 18.87 18.60 18.77 41,400 +0.20(+1.08%)
Oct 22, 2003 18.85 19.04 18.57 18.57 69,150 -0.27(-1.45%)
Oct 21, 2003 18.43 19.00 18.43 18.84 66,300 +0.84(+4.67%)
Oct 20, 2003 17.87 18.00 17.77 18.00 67,650 +0.01(+0.04%)
Oct 17, 2003 17.89 17.99 17.85 17.99 30,000 +0.22(+1.24%)
Oct 16, 2003 18.17 17.94 17.81 17.77 212,550 -0.39(-2.17%)
Oct 15, 2003 18.37 18.43 18.10 18.17 101,700 -0.17(-0.91%)
Oct 14, 2003 18.50 18.60 18.33 18.33 25,650 -0.17(-0.90%)
Oct 13, 2003 17.93 18.70 18.23 18.50 57,600 +0.57(+3.16%)
Oct 10, 2003 18.39 18.50 18.00 17.93 30,450 -0.56(-3.03%)
Oct 09, 2003 18.10 18.49 18.00 18.49 35,850 +0.43(+2.36%)
Oct 08, 2003 17.87 18.20 17.87 18.07 37,200 +0.13(+0.74%)
Oct 07, 2003 18.67 18.83 17.90 17.93 65,400 -0.74(-3.96%)
Oct 06, 2003 18.47 18.83 18.47 18.67 154,950 +0.31(+1.67%)
Oct 03, 2003 17.97 18.37 17.95 18.37 89,850 +0.57(+3.18%)
Oct 02, 2003 17.71 17.87 17.67 17.80 450,750 -0.13(-0.71%)
Oct 01, 2003 18.43 18.44 17.84 17.93 859,800 -0.57(-3.10%)
Sep 30, 2003 16.43 18.50 16.30 18.50 253,200 +2.10(+12.80%)
Sep 29, 2003 16.13 16.39 16.11 16.40 160,650 +0.32(+1.99%)
Sep 26, 2003 16.77 16.77 16.07 16.08 73,050 -0.77(-4.55%)
Sep 25, 2003 16.79 16.92 16.67 16.85 54,000 +0.15(+0.88%)
Sep 24, 2003 16.97 16.97 16.57 16.70 81,900 -0.13(-0.79%)
Sep 23, 2003 16.66 16.83 16.66 16.83 30,150 +0.17(+1.04%)
Sep 22, 2003 16.70 16.70 16.53 16.66 49,200 +0.00(+0.00%)
Sep 19, 2003 16.73 16.74 16.42 16.66 79,350 -0.01(-0.04%)
Sep 18, 2003 16.77 16.85 16.63 16.67 31,800 -0.07(-0.40%)
Sep 17, 2003 16.83 17.33 16.60 16.73 121,500 +0.07(+0.40%)
Sep 16, 2003 17.20 17.47 16.53 16.67 109,800 -0.83(-4.76%)
Sep 15, 2003 16.85 17.67 16.85 17.50 217,200 +0.77(+4.58%)
Sep 12, 2003 16.11 16.74 16.05 16.73 45,750 +0.63(+3.93%)
Sep 11, 2003 16.32 16.37 16.10 16.10 15,300 -0.21(-1.31%)
Sep 10, 2003 16.30 16.37 16.11 16.31 152,250 +0.03(+0.16%)
Sep 09, 2003 16.07 16.80 16.01 16.29 172,050 +0.25(+1.58%)
Sep 08, 2003 15.33 16.23 15.33 16.03 140,100 +0.77(+5.07%)
Sep 05, 2003 14.98 15.26 14.80 15.26 110,250 +0.27(+1.82%)
Sep 04, 2003 15.67 15.67 14.63 14.99 279,000 +0.17(+1.17%)
Sep 03, 2003 15.53 15.78 14.73 14.81 265,800 -0.72(-4.64%)
Sep 02, 2003 15.83 15.86 15.53 15.53 47,550 -0.30(-1.89%)
Aug 29, 2003 15.80 15.83 15.43 15.83 81,000 -0.03(-0.21%)
Aug 28, 2003 16.00 16.00 15.83 15.87 7,200 -0.07(-0.42%)
Aug 27, 2003 15.63 16.03 15.63 15.93 10,200 +0.27(+1.70%)
Aug 26, 2003 15.93 15.93 15.56 15.67 355,350 -0.33(-2.08%)
Aug 25, 2003 15.97 16.10 15.97 16.00 141,150 +0.03(+0.21%)
Aug 22, 2003 16.10 16.13 15.83 15.97 165,300 +0.10(+0.63%)
Aug 21, 2003 15.83 16.07 15.73 15.87 161,700 +0.13(+0.85%)
Aug 20, 2003 15.50 15.73 15.47 15.73 44,700 +0.30(+1.94%)
Aug 19, 2003 15.03 15.50 14.67 15.43 219,600 +0.57(+3.81%)
Aug 18, 2003 14.40 15.13 14.40 14.87 209,550 +0.50(+3.48%)
Aug 15, 2003 14.27 14.47 14.26 14.37 95,250 +0.13(+0.94%)
Aug 14, 2003 14.30 14.33 14.23 14.23 136,050 -0.09(-0.65%)
Aug 13, 2003 14.57 14.69 14.20 14.33 345,900 -0.07(-0.51%)
Aug 12, 2003 15.13 15.47 14.03 14.40 448,950 -0.47(-3.14%)
Aug 11, 2003 15.27 15.27 14.48 14.87 547,800 -0.43(-2.83%)
Aug 08, 2003 14.97 15.33 14.97 15.30 34,950 +0.33(+2.23%)
Aug 07, 2003 14.67 14.97 14.63 14.97 183,750 +0.27(+1.81%)
Aug 06, 2003 15.27 15.30 14.50 14.70 281,250 -0.57(-3.71%)
Aug 05, 2003 15.20 15.37 15.07 15.27 140,850 -0.07(-0.43%)
Aug 04, 2003 15.53 15.53 15.00 15.33 224,400 -0.25(-1.63%)
Aug 01, 2003 15.73 15.80 15.41 15.59 170,100 -0.21(-1.35%)
Jul 31, 2003 16.83 16.83 15.80 15.80 95,100 -0.87(-5.20%)
Jul 30, 2003 16.00 16.73 15.93 16.67 72,000 +0.67(+4.17%)
Jul 29, 2003 16.09 16.09 15.90 16.00 30,000 -0.09(-0.58%)
Jul 28, 2003 16.07 16.09 15.60 16.09 140,400 +0.06(+0.37%)
Jul 25, 2003 16.23 16.23 15.90 16.03 68,400 -0.03(-0.21%)
Jul 24, 2003 16.87 16.87 15.83 16.07 159,150 -0.40(-2.43%)
Jul 23, 2003 16.33 16.66 16.07 16.47 204,150 +0.30(+1.86%)
Jul 22, 2003 15.93 16.17 15.83 16.17 168,900 +0.24(+1.51%)
Jul 21, 2003 15.73 15.93 15.67 15.93 88,800 +0.23(+1.44%)
Jul 18, 2003 15.50 15.70 15.42 15.70 179,550 +0.23(+1.51%)
Jul 17, 2003 15.30 15.47 15.13 15.47 204,450 +0.15(+1.00%)
Jul 16, 2003 15.40 15.40 15.27 15.31 281,250 -0.02(-0.13%)
Jul 15, 2003 15.00 15.43 14.93 15.33 199,950 +0.29(+1.90%)
Jul 14, 2003 14.67 15.13 14.67 15.05 428,400 +0.38(+2.59%)
Jul 11, 2003 14.90 15.17 14.60 14.67 170,100 -0.33(-2.22%)
Jul 10, 2003 15.00 15.33 14.87 15.00 488,400 +0.00(+0.00%)
Jul 09, 2003 14.63 15.00 14.40 15.00 454,200 +0.37(+2.51%)
Jul 08, 2003 14.80 15.07 14.60 14.63 955,350 +0.30(+2.09%)
Jul 07, 2003 13.73 14.33 13.73 14.33 1,237,950 +0.60(+4.37%)
Jul 03, 2003 13.57 13.77 13.43 13.73 434,400 +0.40(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.