Skip to main content

Molina Healthcare Inc (NY: MOH )

301.29 +17.31 (+6.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 291.40 293.56 283.53 283.98 536,155 -9.37(-3.19%)
Jul 12, 2024 291.30 295.94 288.70 293.35 462,933 +3.28(+1.13%)
Jul 11, 2024 285.51 290.40 284.70 290.07 492,227 +3.12(+1.09%)
Jul 10, 2024 287.16 288.31 284.34 286.95 648,424 -0.35(-0.12%)
Jul 09, 2024 292.36 292.36 286.96 287.30 641,663 -5.48(-1.87%)
Jul 08, 2024 293.24 295.74 292.00 292.78 248,242 -0.41(-0.14%)
Jul 05, 2024 294.19 295.23 289.02 293.19 938,650 -3.20(-1.08%)
Jul 03, 2024 292.23 296.89 291.53 296.39 393,903 +4.39(+1.50%)
Jul 02, 2024 292.35 293.12 289.98 292.00 408,690 -0.16(-0.05%)
Jul 01, 2024 297.74 299.70 291.43 292.16 411,563 -5.14(-1.73%)
Jun 28, 2024 305.05 307.30 294.53 297.30 1,031,544 -5.53(-1.83%)
Jun 27, 2024 303.65 303.65 299.01 302.83 506,278 -1.41(-0.46%)
Jun 26, 2024 303.45 304.31 300.37 304.24 381,902 -0.17(-0.06%)
Jun 25, 2024 308.85 310.03 304.24 304.41 372,991 -4.57(-1.48%)
Jun 24, 2024 309.18 311.13 306.60 308.98 351,357 +1.52(+0.49%)
Jun 21, 2024 306.94 308.00 302.21 307.46 843,703 -0.31(-0.10%)
Jun 20, 2024 305.89 310.19 304.04 307.77 382,794 +1.86(+0.61%)
Jun 18, 2024 309.32 310.99 305.26 305.91 546,535 -2.17(-0.70%)
Jun 17, 2024 305.64 308.19 304.12 308.08 281,448 +1.04(+0.34%)
Jun 14, 2024 306.14 308.14 303.04 307.04 358,480 -1.12(-0.36%)
Jun 13, 2024 304.37 312.68 301.40 308.16 470,675 +3.32(+1.09%)
Jun 12, 2024 310.80 311.92 303.15 304.84 545,793 -7.44(-2.38%)
Jun 11, 2024 309.85 312.29 306.95 312.28 471,591 +4.30(+1.40%)
Jun 10, 2024 308.40 309.75 304.52 307.98 346,039 -1.58(-0.51%)
Jun 07, 2024 314.50 316.74 309.10 309.56 449,950 -3.84(-1.23%)
Jun 06, 2024 306.48 314.25 305.61 313.40 470,802 +6.91(+2.25%)
Jun 05, 2024 308.46 310.66 304.70 306.49 493,008 -1.22(-0.40%)
Jun 04, 2024 308.39 309.73 306.08 307.71 452,875 -2.69(-0.87%)
Jun 03, 2024 312.01 315.40 308.02 310.40 580,585 -4.18(-1.33%)
May 31, 2024 309.58 314.88 308.60 314.58 1,130,083 +8.54(+2.79%)
May 30, 2024 313.01 314.29 305.35 306.04 1,100,639 -8.96(-2.84%)
May 29, 2024 320.85 321.32 297.47 315.00 1,938,536 -9.09(-2.80%)
May 28, 2024 331.00 331.06 323.11 324.09 560,115 -8.04(-2.42%)
May 24, 2024 341.58 343.04 330.36 332.13 392,775 -8.87(-2.60%)
May 23, 2024 342.68 344.07 339.48 341.00 272,592 -4.40(-1.27%)
May 22, 2024 341.53 348.10 341.53 345.40 318,798 +3.08(+0.90%)
May 21, 2024 345.05 345.50 342.18 342.32 233,808 -1.52(-0.44%)
May 20, 2024 347.63 347.77 342.60 343.84 236,443 -3.78(-1.09%)
May 17, 2024 346.99 347.94 344.67 347.62 307,262 +2.62(+0.76%)
May 16, 2024 346.85 347.08 342.43 345.00 416,116 -0.84(-0.24%)
May 15, 2024 350.46 353.37 345.48 345.84 372,069 -4.13(-1.18%)
May 14, 2024 353.44 353.44 347.13 349.97 371,961 -2.38(-0.68%)
May 13, 2024 355.00 355.67 351.66 352.35 374,107 -2.25(-0.63%)
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%)
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.