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

Molina Healthcare Inc (NY: MOH )

354.60 +4.57 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 350.00 354.94 348.89 354.60 360,182 +4.57(+1.31%)
May 09, 2024 344.39 350.19 344.39 350.03 249,379 +5.62(+1.63%)
May 08, 2024 352.19 352.19 344.16 344.41 412,828 -5.41(-1.55%)
May 07, 2024 345.97 350.98 344.23 349.82 363,835 +6.61(+1.93%)
May 06, 2024 341.56 344.16 339.23 343.21 317,359 +3.53(+1.04%)
May 03, 2024 339.07 341.45 336.29 339.68 374,606 +0.13(+0.04%)
May 02, 2024 339.70 342.50 336.37 339.55 392,463 +0.68(+0.20%)
May 01, 2024 341.44 344.90 337.99 338.87 404,582 -3.23(-0.94%)
Apr 30, 2024 344.67 345.56 339.30 342.10 390,624 -1.79(-0.52%)
Apr 29, 2024 342.03 347.94 341.00 343.89 311,320 +1.66(+0.49%)
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%)
Mar 01, 2024 392.29 392.29 380.77 387.21 463,937 -6.70(-1.70%)
Feb 29, 2024 401.79 403.08 387.66 393.91 544,792 -7.87(-1.96%)
Feb 28, 2024 396.88 402.33 391.92 401.78 292,885 +1.66(+0.41%)
Feb 27, 2024 400.16 403.31 399.71 400.12 287,728 -1.58(-0.39%)
Feb 26, 2024 408.61 410.00 400.99 401.70 390,323 -5.07(-1.25%)
Feb 23, 2024 405.93 407.85 402.23 406.77 226,814 +2.49(+0.62%)
Feb 22, 2024 400.32 406.05 397.00 404.28 274,866 +5.25(+1.32%)
Feb 21, 2024 401.75 401.75 396.71 399.03 183,480 -2.46(-0.61%)
Feb 20, 2024 401.98 403.48 399.45 401.49 399,756 -0.23(-0.06%)
Feb 16, 2024 400.29 404.86 397.94 401.72 243,886 +3.58(+0.90%)
Feb 15, 2024 401.20 403.44 396.08 398.14 350,186 -1.82(-0.46%)
Feb 14, 2024 393.83 399.99 391.77 399.96 317,572 +5.63(+1.43%)
Feb 13, 2024 393.58 399.35 391.77 394.33 481,308 +1.70(+0.43%)
Feb 12, 2024 389.30 393.34 383.15 392.63 438,771 +3.96(+1.02%)
Feb 09, 2024 381.27 390.00 378.03 388.67 485,986 +7.18(+1.88%)
Feb 08, 2024 364.99 382.78 360.63 381.49 849,210 +19.39(+5.35%)
Feb 07, 2024 357.66 364.58 355.84 362.10 502,409 +4.98(+1.39%)
Feb 06, 2024 351.56 359.07 346.35 357.12 529,504 +6.02(+1.71%)
Feb 05, 2024 355.25 356.19 350.06 351.10 474,213 -3.78(-1.07%)
Feb 02, 2024 355.27 361.04 353.43 354.88 369,854 -0.33(-0.09%)
Feb 01, 2024 354.67 357.94 352.31 355.21 334,448 -1.23(-0.35%)
Jan 31, 2024 357.50 357.50 352.56 356.44 505,449 +1.24(+0.35%)
Jan 30, 2024 356.02 357.97 351.83 355.20 321,861 +0.52(+0.15%)
Jan 29, 2024 351.95 355.29 350.41 354.68 277,740 +1.07(+0.30%)
Jan 26, 2024 351.04 355.09 349.64 353.61 465,399 +3.54(+1.01%)
Jan 25, 2024 355.28 361.84 348.29 350.07 1,018,349 -16.28(-4.44%)
Jan 24, 2024 372.60 372.90 365.37 366.35 324,863 -1.61(-0.44%)
Jan 23, 2024 366.75 373.68 366.36 367.96 355,920 -0.24(-0.07%)
Jan 22, 2024 366.11 370.61 361.37 368.20 520,000 +2.69(+0.74%)
Jan 19, 2024 381.57 384.20 364.41 365.51 613,502 -15.55(-4.08%)
Jan 18, 2024 369.57 381.93 365.27 381.06 514,195 -5.42(-1.40%)
Jan 17, 2024 386.00 391.21 383.12 386.48 235,555 +1.44(+0.37%)
Jan 16, 2024 382.60 385.17 378.55 385.04 253,626 +4.56(+1.20%)
Jan 12, 2024 373.97 382.28 372.62 380.48 279,757 -3.05(-0.80%)
Jan 11, 2024 379.18 385.52 377.10 383.53 222,632 +3.87(+1.02%)
Jan 10, 2024 380.38 381.65 378.03 379.66 200,928 -0.80(-0.21%)
Jan 09, 2024 375.77 380.92 373.00 380.46 203,753 +2.69(+0.71%)
Jan 08, 2024 380.63 382.07 371.57 377.77 392,959 -0.82(-0.22%)
Jan 05, 2024 380.54 382.01 375.23 378.59 347,034 -0.15(-0.04%)
Jan 04, 2024 379.53 386.33 376.08 378.74 431,849 +2.07(+0.55%)
Jan 03, 2024 374.20 379.08 374.20 376.67 429,859 +5.14(+1.38%)
Jan 02, 2024 362.37 372.23 361.31 371.53 529,176 +10.22(+2.83%)
Dec 29, 2023 356.52 361.92 354.50 361.31 305,214 +4.89(+1.37%)
Dec 28, 2023 357.58 360.33 357.58 356.42 359,941 -0.41(-0.11%)
Dec 27, 2023 356.65 359.00 356.65 356.83 233,324 -0.92(-0.26%)
Dec 26, 2023 357.54 360.03 354.43 357.75 194,272 -0.63(-0.18%)
Dec 22, 2023 359.16 360.10 356.21 358.38 174,895 +0.15(+0.04%)
Dec 21, 2023 353.04 359.06 351.88 358.23 443,276 +6.62(+1.88%)
Dec 20, 2023 358.30 358.30 351.04 351.61 427,374 -7.64(-2.13%)
Dec 19, 2023 363.81 367.57 359.10 359.25 386,178 -6.99(-1.91%)
Dec 18, 2023 365.39 367.30 362.33 366.24 252,751 +3.26(+0.90%)
Dec 15, 2023 368.40 369.10 357.17 362.98 1,116,917 -11.82(-3.15%)
Dec 14, 2023 379.35 379.50 367.41 374.80 481,852 -7.59(-1.98%)
Dec 13, 2023 378.00 384.71 374.29 382.39 463,306 +3.91(+1.03%)
Dec 12, 2023 369.62 378.78 366.02 378.48 445,498 +12.48(+3.41%)
Dec 11, 2023 369.60 369.60 355.11 366.00 429,572 -1.72(-0.47%)
Dec 08, 2023 364.90 367.89 362.55 367.72 341,589 +4.29(+1.18%)
Dec 07, 2023 364.34 364.34 359.88 363.43 312,008 +0.62(+0.17%)
Dec 06, 2023 365.56 369.69 358.53 362.81 258,744 -4.19(-1.14%)
Dec 05, 2023 366.19 370.39 361.38 367.00 277,339 +1.44(+0.39%)
Dec 04, 2023 362.99 365.58 358.69 365.56 261,558 +2.80(+0.77%)
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.