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

Molina Healthcare Inc (NY: MOH )

342.23 -10.07 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 349.85 349.99 336.87 342.23 595,215 -10.07(-2.86%)
Apr 25, 2024 352.44 370.99 339.21 352.30 915,577 -15.11(-4.11%)
Apr 24, 2024 364.33 368.35 361.74 367.41 461,152 +4.19(+1.15%)
Apr 23, 2024 363.65 364.69 361.81 363.22 362,666 +1.35(+0.37%)
Apr 22, 2024 367.49 368.12 361.48 361.87 370,441 -5.65(-1.54%)
Apr 19, 2024 363.83 369.43 362.45 367.52 425,243 +6.58(+1.82%)
Apr 18, 2024 362.49 366.95 360.42 360.94 371,231 +1.09(+0.30%)
Apr 17, 2024 359.90 364.80 359.69 359.85 487,976 +2.46(+0.69%)
Apr 16, 2024 368.89 373.22 357.06 357.39 743,180 -3.46(-0.96%)
Apr 15, 2024 356.77 365.63 355.17 360.85 839,496 -15.72(-4.17%)
Apr 12, 2024 377.00 378.92 374.25 376.57 393,974 -0.21(-0.06%)
Apr 11, 2024 377.16 379.07 374.69 376.78 294,276 -0.37(-0.10%)
Apr 10, 2024 379.30 383.57 376.03 377.15 317,007 -2.82(-0.74%)
Apr 09, 2024 381.16 381.90 377.36 379.97 236,820 -1.59(-0.42%)
Apr 08, 2024 374.38 382.06 373.00 381.56 315,521 +4.79(+1.27%)
Apr 05, 2024 374.80 378.84 374.49 376.77 313,659 +1.47(+0.39%)
Apr 04, 2024 380.11 381.26 374.39 375.30 434,429 -3.20(-0.85%)
Apr 03, 2024 384.35 384.35 378.50 378.50 419,399 -2.42(-0.64%)
Apr 02, 2024 393.85 395.00 375.28 380.92 687,370 -23.28(-5.76%)
Apr 01, 2024 408.90 409.06 403.33 404.20 243,724 -6.63(-1.61%)
Mar 28, 2024 414.91 416.35 407.19 410.83 338,191 -7.77(-1.86%)
Mar 27, 2024 420.75 423.92 416.80 418.60 186,874 +0.16(+0.04%)
Mar 26, 2024 412.50 419.24 412.50 418.44 152,269 +5.92(+1.44%)
Mar 25, 2024 415.68 416.21 409.73 412.52 267,008 -2.20(-0.53%)
Mar 22, 2024 419.64 420.00 414.69 414.72 216,529 -3.03(-0.73%)
Mar 21, 2024 414.56 419.88 414.00 417.75 232,536 +1.65(+0.40%)
Mar 20, 2024 418.65 419.97 413.86 416.10 285,498 -3.43(-0.82%)
Mar 19, 2024 412.05 419.64 408.99 419.53 385,739 +9.18(+2.24%)
Mar 18, 2024 403.22 413.22 401.07 410.35 488,063 +5.90(+1.46%)
Mar 15, 2024 403.04 407.43 403.00 404.45 539,799 -2.23(-0.55%)
Mar 14, 2024 405.50 408.95 403.85 406.68 738,310 +1.79(+0.44%)
Mar 13, 2024 405.62 409.89 400.89 404.89 408,447 +2.34(+0.58%)
Mar 12, 2024 402.59 409.59 398.64 402.55 449,617 +0.28(+0.07%)
Mar 11, 2024 391.43 403.90 390.80 402.27 368,488 +9.64(+2.46%)
Mar 08, 2024 390.09 395.12 386.20 392.63 302,326 +0.78(+0.20%)
Mar 07, 2024 390.77 394.08 387.14 391.85 237,002 +3.16(+0.81%)
Mar 06, 2024 385.34 392.09 385.34 388.69 344,847 +3.11(+0.81%)
Mar 05, 2024 386.98 386.98 382.57 385.58 358,191 -0.97(-0.25%)
Mar 04, 2024 385.06 391.93 383.82 386.55 340,475 -0.66(-0.17%)
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.