Skip to main content

Molina Healthcare Inc (NY: MOH )

412.28 -6.32 (-1.51%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.20 20.01 19.10 19.20 4,290 -0.46(-2.34%)
Jun 29, 2010 19.87 20.16 19.56 19.66 467,469 -0.66(-3.25%)
Jun 25, 2010 20.32 20.61 20.19 20.32 728,556 -0.01(-0.03%)
Jun 24, 2010 19.89 20.52 19.87 20.33 365,865 +0.27(+1.36%)
Jun 23, 2010 20.07 20.31 19.79 20.05 390,262 -0.02(-0.10%)
Jun 22, 2010 20.07 20.61 20.04 20.07 508 -0.22(-1.08%)
Jun 21, 2010 20.67 20.80 20.20 20.29 291,940 -0.17(-0.81%)
Jun 18, 2010 20.46 20.61 19.85 20.46 715,810 -0.27(-1.29%)
Jun 17, 2010 19.30 20.78 19.30 20.73 949,833 +1.71(+8.97%)
Jun 16, 2010 18.38 19.07 18.38 19.02 289,195 +0.47(+2.52%)
Jun 15, 2010 18.55 18.60 18.12 18.55 883 +0.41(+2.28%)
Jun 14, 2010 18.15 18.40 17.97 18.14 200,913 +0.17(+0.93%)
Jun 11, 2010 17.91 18.46 17.80 17.97 183,627 -0.15(-0.81%)
Jun 10, 2010 18.12 18.38 17.75 18.12 822 +0.50(+2.84%)
Jun 09, 2010 17.29 17.67 17.03 17.62 283,603 +0.41(+2.40%)
Jun 08, 2010 17.95 18.03 17.15 17.21 421,720 -0.76(-4.23%)
Jun 07, 2010 18.39 18.58 17.91 17.97 169,530 -0.42(-2.28%)
Jun 04, 2010 18.39 18.81 18.33 18.39 239,056 -0.41(-2.16%)
Jun 03, 2010 18.43 19.10 18.37 18.79 241,642 +0.41(+2.25%)
Jun 02, 2010 18.38 18.48 17.95 18.38 212,004 +0.27(+1.51%)
Jun 01, 2010 18.11 18.43 18.09 18.11 717 -0.24(-1.31%)
May 28, 2010 18.35 18.60 18.06 18.35 147,672 -0.04(-0.22%)
May 27, 2010 18.23 18.46 18.00 18.39 118,752 +0.48(+2.68%)
May 26, 2010 17.91 18.29 17.63 17.91 720 +0.29(+1.63%)
May 25, 2010 17.40 17.73 17.23 17.62 166,162 -0.11(-0.60%)
May 24, 2010 18.05 18.10 17.67 17.73 246,850 -0.35(-1.95%)
May 21, 2010 18.01 18.40 17.71 18.08 370,866 -0.15(-0.80%)
May 20, 2010 18.52 18.69 18.13 18.23 318,142 -1.20(-6.18%)
May 19, 2010 19.36 19.69 19.21 19.43 214,467 +0.01(+0.03%)
May 18, 2010 19.81 19.81 19.33 19.42 1,650 -0.18(-0.92%)
May 17, 2010 19.67 20.07 19.01 19.60 385,156 +0.06(+0.31%)
May 14, 2010 19.54 19.77 18.55 19.54 517,398 +0.34(+1.77%)
May 13, 2010 19.05 19.36 18.95 19.20 198,966 +0.25(+1.30%)
May 12, 2010 18.53 19.03 18.44 18.95 257,029 +0.45(+2.45%)
May 11, 2010 18.48 18.79 18.39 18.50 179,808 +0.27(+1.50%)
May 10, 2010 17.85 18.29 17.81 18.23 280,239 +0.59(+3.33%)
May 07, 2010 18.29 18.65 17.54 17.64 393,570 -0.66(-3.61%)
May 06, 2010 18.85 19.33 17.73 18.30 610,314 -0.41(-2.17%)
May 05, 2010 18.88 18.91 18.53 18.71 151,503 -0.01(-0.07%)
May 04, 2010 18.85 18.91 18.38 18.72 195,934 -0.32(-1.68%)
May 03, 2010 19.57 19.57 18.84 19.04 246,532 -0.41(-2.09%)
Apr 30, 2010 19.53 19.84 19.44 19.45 326,098 -0.15(-0.78%)
Apr 29, 2010 19.20 19.63 19.09 19.60 299,304 +0.60(+3.16%)
Apr 28, 2010 18.61 19.20 18.44 19.00 289,684 +0.45(+2.41%)
Apr 27, 2010 18.40 19.32 18.40 18.55 494,191 -0.02(-0.11%)
Apr 26, 2010 18.69 18.86 18.39 18.57 421,203 -0.19(-1.00%)
Apr 23, 2010 18.55 18.78 18.55 18.76 269,734 +0.17(+0.90%)
Apr 22, 2010 18.24 18.67 18.14 18.59 386,553 +0.09(+0.50%)
Apr 21, 2010 18.67 18.67 18.22 18.50 620,346 -0.09(-0.50%)
Apr 20, 2010 18.29 18.60 17.94 18.59 177,867 +0.70(+3.91%)
Apr 19, 2010 17.36 18.23 17.36 17.89 183,565 +0.50(+2.87%)
Apr 16, 2010 17.52 17.73 17.15 17.39 137,673 -0.12(-0.69%)
Apr 15, 2010 17.33 17.55 17.18 17.51 80,074 +0.19(+1.08%)
Apr 14, 2010 17.49 17.49 17.12 17.33 186,469 -0.05(-0.27%)
Apr 13, 2010 17.73 17.73 17.33 17.37 206,613 -0.35(-1.96%)
Apr 12, 2010 17.50 17.73 17.40 17.72 341,125 +0.15(+0.87%)
Apr 09, 2010 17.20 17.57 17.12 17.57 469,741 +0.41(+2.41%)
Apr 08, 2010 16.87 17.17 16.66 17.15 252,120 +0.25(+1.50%)
Apr 07, 2010 16.86 16.97 16.71 16.90 355,309 -0.03(-0.16%)
Apr 06, 2010 17.09 17.20 16.91 16.93 97,348 -0.03(-0.20%)
Apr 05, 2010 16.86 17.09 16.86 16.96 94,183 +0.05(+0.32%)
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.