Skip to main content

Molina Healthcare Inc (NY: MOH )

410.83 -7.77 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.21 37.73 37.06 37.18 1,513,212 -0.21(-0.56%)
Jun 27, 2013 36.56 37.43 36.43 37.39 548,888 +0.98(+2.69%)
Jun 26, 2013 36.27 36.54 35.82 36.41 580,920 +0.45(+1.25%)
Jun 25, 2013 36.54 36.54 35.75 35.96 429,346 -0.30(-0.83%)
Jun 24, 2013 36.02 36.55 35.86 36.26 443,443 -0.02(-0.06%)
Jun 21, 2013 36.41 37.10 36.08 36.28 533,868 +0.05(+0.14%)
Jun 20, 2013 37.39 37.50 36.17 36.23 340,834 -1.48(-3.92%)
Jun 19, 2013 38.38 38.43 37.68 37.71 272,186 -0.64(-1.67%)
Jun 18, 2013 37.46 38.36 37.24 38.35 280,802 +0.91(+2.43%)
Jun 17, 2013 37.19 37.59 36.98 37.44 464,754 +0.45(+1.22%)
Jun 14, 2013 37.36 37.53 36.79 36.99 236,378 -0.42(-1.12%)
Jun 13, 2013 36.52 37.77 36.24 37.41 601,567 +0.88(+2.41%)
Jun 12, 2013 37.36 37.50 36.45 36.53 369,105 -0.66(-1.77%)
Jun 11, 2013 36.90 37.41 36.52 37.19 173,797 -0.05(-0.13%)
Jun 10, 2013 36.83 37.28 36.79 37.24 268,386 +0.45(+1.22%)
Jun 07, 2013 36.11 36.99 35.90 36.79 550,899 +0.91(+2.54%)
Jun 06, 2013 35.91 36.29 35.37 35.88 560,573 -0.11(-0.31%)
Jun 05, 2013 37.08 37.36 35.50 35.99 734,226 -1.08(-2.91%)
Jun 04, 2013 37.02 37.68 36.62 37.07 580,147 +0.01(+0.03%)
Jun 03, 2013 37.78 38.03 36.64 37.06 614,797 -0.74(-1.96%)
May 31, 2013 38.51 38.65 37.78 37.80 328,660 -0.86(-2.22%)
May 30, 2013 38.17 38.70 38.01 38.66 671,967 +0.49(+1.28%)
May 29, 2013 38.26 38.74 37.96 38.17 1,344,928 -0.38(-0.99%)
May 28, 2013 38.15 38.57 37.68 38.55 561,162 +0.79(+2.09%)
May 24, 2013 38.09 38.09 37.26 37.76 218,821 -0.45(-1.18%)
May 23, 2013 37.88 38.39 37.45 38.21 287,737 +0.07(+0.18%)
May 22, 2013 37.64 38.48 37.64 38.14 807,725 +0.56(+1.49%)
May 21, 2013 37.48 37.87 37.22 37.58 930,027 +0.08(+0.21%)
May 20, 2013 37.92 38.03 37.31 37.50 656,303 -0.54(-1.42%)
May 17, 2013 38.21 38.30 37.74 38.04 560,302 -0.14(-0.37%)
May 16, 2013 37.96 38.28 37.95 38.18 1,126,534 +0.12(+0.32%)
May 15, 2013 37.79 38.07 37.67 38.06 765,527 +1.12(+3.03%)
May 13, 2013 36.76 37.14 36.32 36.94 515,124 -0.04(-0.11%)
May 10, 2013 35.90 37.01 35.81 36.98 1,060,158 +1.02(+2.84%)
May 09, 2013 35.41 35.98 35.05 35.96 597,396 +0.49(+1.38%)
May 08, 2013 34.60 35.47 34.60 35.47 543,884 +1.01(+2.93%)
May 07, 2013 34.29 34.65 34.04 34.46 356,142 +0.17(+0.50%)
May 06, 2013 33.92 34.47 33.80 34.29 451,003 +0.37(+1.09%)
May 03, 2013 34.45 34.63 33.69 33.92 392,783 -0.33(-0.96%)
May 02, 2013 33.21 34.41 33.04 34.25 740,559 +1.10(+3.32%)
May 01, 2013 33.20 33.40 32.93 33.15 458,755 -0.05(-0.15%)
Apr 30, 2013 33.14 33.41 32.81 33.20 344,633 +0.05(+0.15%)
Apr 29, 2013 33.52 33.90 33.00 33.15 525,086 -0.12(-0.36%)
Apr 26, 2013 33.27 34.15 33.12 33.27 822,838 +0.04(+0.12%)
Apr 25, 2013 33.00 33.47 32.82 33.23 717,836 +0.47(+1.43%)
Apr 24, 2013 33.17 33.46 32.73 32.76 782,131 -0.15(-0.46%)
Apr 23, 2013 32.54 33.13 32.53 32.91 319,245 +0.58(+1.79%)
Apr 22, 2013 32.77 32.79 31.91 32.33 358,738 -0.48(-1.46%)
Apr 19, 2013 32.83 33.14 32.55 32.81 430,552 -0.03(-0.09%)
Apr 18, 2013 32.82 33.39 32.59 32.84 1,058,628 -0.36(-1.08%)
Apr 17, 2013 33.34 33.48 33.06 33.20 561,234 -0.36(-1.07%)
Apr 16, 2013 33.40 33.63 32.94 33.56 847,404 +0.39(+1.18%)
Apr 15, 2013 33.30 33.56 32.98 33.17 1,816,679 -0.29(-0.87%)
Apr 12, 2013 32.83 33.65 32.83 33.46 1,039,593 +0.50(+1.52%)
Apr 11, 2013 32.64 33.15 32.44 32.96 758,176 +0.26(+0.80%)
Apr 10, 2013 31.98 32.77 31.90 32.70 1,084,903 +0.80(+2.51%)
Apr 09, 2013 31.21 31.96 31.18 31.90 967,425 +0.66(+2.11%)
Apr 08, 2013 30.84 31.27 30.64 31.24 609,661 +0.40(+1.30%)
Apr 05, 2013 30.48 31.00 30.48 30.84 729,777 +0.04(+0.13%)
Apr 04, 2013 30.71 31.50 30.26 30.80 859,004 +0.05(+0.16%)
Apr 03, 2013 31.56 31.93 30.71 30.75 785,724 -0.86(-2.72%)
Apr 02, 2013 31.33 32.17 31.05 31.61 1,505,218 +0.85(+2.76%)
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.