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 (%)
Aug 31, 2022 336.33 342.41 333.20 337.37 742,868 +1.38(+0.41%)
Aug 30, 2022 345.85 346.48 335.58 335.99 401,699 -8.97(-2.60%)
Aug 29, 2022 334.70 346.28 333.01 344.96 527,701 +6.45(+1.91%)
Aug 26, 2022 354.38 361.25 337.37 338.51 1,148,782 +11.01(+3.36%)
Aug 25, 2022 324.76 327.91 321.77 327.50 227,158 +3.57(+1.10%)
Aug 24, 2022 321.79 325.22 320.28 323.93 239,196 +1.94(+0.60%)
Aug 23, 2022 328.52 328.52 321.69 321.99 353,179 -7.51(-2.28%)
Aug 22, 2022 327.77 331.20 327.71 329.50 244,341 -2.21(-0.67%)
Aug 19, 2022 329.17 334.74 327.99 331.71 270,916 +2.92(+0.89%)
Aug 18, 2022 332.75 332.75 326.80 328.79 411,796 -3.13(-0.94%)
Aug 17, 2022 332.22 333.35 329.30 331.92 191,396 -2.51(-0.75%)
Aug 16, 2022 332.63 335.63 331.23 334.43 310,192 +1.04(+0.31%)
Aug 15, 2022 330.33 336.73 327.54 333.39 354,724 +0.96(+0.29%)
Aug 12, 2022 329.31 333.08 328.65 332.43 283,086 +4.03(+1.23%)
Aug 11, 2022 330.16 331.19 327.00 328.40 233,708 -1.37(-0.42%)
Aug 10, 2022 329.48 331.22 325.72 329.77 304,861 +2.73(+0.83%)
Aug 09, 2022 328.04 333.16 326.56 327.04 283,933 -0.66(-0.20%)
Aug 08, 2022 327.04 329.56 325.61 327.70 205,990 +2.79(+0.86%)
Aug 05, 2022 322.14 325.29 319.58 324.91 263,504 +1.59(+0.49%)
Aug 04, 2022 328.38 328.38 321.51 323.32 367,135 -4.74(-1.44%)
Aug 03, 2022 329.01 330.51 324.63 328.06 262,218 +1.02(+0.31%)
Aug 02, 2022 324.96 329.72 320.65 327.04 255,078 +2.09(+0.64%)
Aug 01, 2022 325.84 328.80 321.61 324.95 353,817 -2.77(-0.85%)
Jul 29, 2022 318.00 328.36 317.01 327.72 399,362 +10.63(+3.35%)
Jul 28, 2022 305.10 318.31 302.00 317.09 440,984 +11.24(+3.68%)
Jul 27, 2022 307.54 308.56 302.37 305.85 391,109 -2.83(-0.92%)
Jul 26, 2022 308.79 309.77 304.76 308.68 281,055 +0.97(+0.32%)
Jul 25, 2022 303.53 308.37 302.39 307.71 427,738 +6.04(+2.00%)
Jul 22, 2022 304.18 304.19 298.01 301.67 595,418 -0.85(-0.28%)
Jul 21, 2022 300.00 303.42 294.72 302.52 340,641 +3.38(+1.13%)
Jul 20, 2022 303.38 304.32 295.68 299.14 856,794 -5.81(-1.91%)
Jul 19, 2022 300.72 306.07 299.75 304.95 329,423 +6.93(+2.33%)
Jul 18, 2022 299.16 301.97 296.55 298.02 351,886 -0.87(-0.29%)
Jul 15, 2022 290.07 299.38 286.69 298.89 454,226 +13.82(+4.85%)
Jul 14, 2022 281.50 285.63 278.04 285.07 278,942 +2.73(+0.97%)
Jul 13, 2022 282.26 287.29 281.25 282.34 227,163 -3.05(-1.07%)
Jul 12, 2022 285.17 288.95 284.04 285.39 343,632 -0.60(-0.21%)
Jul 11, 2022 282.35 288.92 282.35 285.99 254,787 +0.78(+0.27%)
Jul 08, 2022 279.71 288.74 279.71 285.21 282,066 +6.05(+2.17%)
Jul 07, 2022 281.20 282.77 278.42 279.16 249,688 -1.56(-0.56%)
Jul 06, 2022 279.16 282.56 278.11 280.72 362,704 +2.11(+0.76%)
Jul 05, 2022 281.24 281.92 267.58 278.61 406,822 -4.29(-1.52%)
Jul 01, 2022 279.38 283.59 275.10 282.90 345,007 +3.29(+1.18%)
Jun 30, 2022 277.93 281.64 276.20 279.61 614,434 -1.85(-0.66%)
Jun 29, 2022 274.26 282.36 271.81 281.46 422,363 +9.23(+3.39%)
Jun 28, 2022 275.68 279.98 272.00 272.23 247,106 -2.33(-0.85%)
Jun 27, 2022 268.90 277.44 266.87 274.56 350,001 +7.43(+2.78%)
Jun 24, 2022 267.65 269.30 262.71 267.13 1,424,934 +1.52(+0.57%)
Jun 23, 2022 261.81 266.18 260.74 265.61 339,406 +5.06(+1.94%)
Jun 22, 2022 256.97 262.73 255.48 260.55 313,320 +1.97(+0.76%)
Jun 21, 2022 256.26 259.77 254.76 258.58 550,682 +6.83(+2.71%)
Jun 17, 2022 256.86 259.55 249.78 251.75 777,858 -2.98(-1.17%)
Jun 16, 2022 255.14 256.88 252.42 254.73 504,311 -5.61(-2.15%)
Jun 15, 2022 264.40 265.35 255.38 260.34 449,259 -1.35(-0.52%)
Jun 14, 2022 262.11 264.12 256.95 261.69 458,753 -0.50(-0.19%)
Jun 13, 2022 270.77 271.86 261.03 262.19 412,379 -14.22(-5.14%)
Jun 10, 2022 273.14 279.33 271.20 276.41 379,342 -0.58(-0.21%)
Jun 09, 2022 281.97 283.19 276.11 276.99 442,619 -6.46(-2.28%)
Jun 08, 2022 286.79 288.83 283.14 283.45 205,662 -4.65(-1.61%)
Jun 07, 2022 286.93 288.46 283.35 288.10 212,980 +1.45(+0.51%)
Jun 06, 2022 284.40 286.92 281.88 286.65 309,638 +4.91(+1.74%)
Jun 03, 2022 287.61 287.67 281.10 281.74 314,752 -7.45(-2.58%)
Jun 02, 2022 288.00 291.14 281.54 289.19 526,434 +1.81(+0.63%)
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.