Skip to main content

Molina Healthcare Inc (NY: MOH )

408.86 -9.74 (-2.33%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.