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 30, 2009 16.14 16.31 15.90 15.95 305,319 +0.01(+0.04%)
Jun 29, 2009 15.99 16.13 15.86 15.94 284,598 -0.02(-0.13%)
Jun 26, 2009 15.13 16.03 15.13 15.96 603,639 +0.79(+5.18%)
Jun 25, 2009 14.69 15.23 14.64 15.17 603,099 +0.05(+0.35%)
Jun 24, 2009 15.67 15.67 15.04 15.12 636,276 -0.74(-4.67%)
Jun 23, 2009 16.35 16.36 15.78 15.86 156,433 -0.43(-2.62%)
Jun 22, 2009 16.61 16.63 16.16 16.29 227,701 -0.48(-2.86%)
Jun 19, 2009 16.27 17.17 16.05 16.77 683,520 +0.73(+4.53%)
Jun 18, 2009 15.36 16.09 15.35 16.04 194,248 +0.68(+4.43%)
Jun 17, 2009 15.11 15.73 15.05 15.36 262,623 +0.18(+1.19%)
Jun 16, 2009 15.25 15.53 15.14 15.18 181,272 -0.01(-0.04%)
Jun 15, 2009 15.35 15.49 15.07 15.19 193,855 -0.50(-3.19%)
Jun 12, 2009 15.55 15.93 15.37 15.69 313,804 -0.02(-0.13%)
Jun 11, 2009 15.43 15.97 15.43 15.71 212,124 +0.12(+0.77%)
Jun 10, 2009 15.60 15.77 15.51 15.59 241,549 +0.05(+0.34%)
Jun 09, 2009 15.88 15.88 15.39 15.53 367,114 -0.39(-2.43%)
Jun 08, 2009 15.92 16.18 15.58 15.92 378,607 -0.37(-2.29%)
Jun 05, 2009 16.19 16.34 15.88 16.29 332,110 +0.11(+0.70%)
Jun 04, 2009 16.09 16.20 15.83 16.18 243,786 +0.05(+0.33%)
Jun 03, 2009 16.10 16.36 15.44 16.13 309,631 -0.13(-0.81%)
Jun 02, 2009 15.94 16.33 15.91 16.26 312,543 +0.17(+1.07%)
Jun 01, 2009 16.18 16.33 15.97 16.09 359,476 +0.13(+0.79%)
May 29, 2009 16.05 16.10 15.66 15.96 390,094 +0.00(+0.00%)
May 28, 2009 15.66 16.09 15.39 15.96 351,414 +0.59(+3.86%)
May 27, 2009 15.59 15.78 15.33 15.37 277,782 -0.32(-2.04%)
May 26, 2009 15.07 15.76 14.80 15.69 413,173 +0.45(+2.98%)
May 22, 2009 15.69 15.80 15.21 15.23 189,141 -0.33(-2.10%)
May 21, 2009 15.73 16.16 15.33 15.56 225,847 -0.35(-2.18%)
May 20, 2009 15.70 16.27 15.63 15.91 332,262 +0.25(+1.62%)
May 19, 2009 15.67 16.01 15.53 15.65 210,642 -0.23(-1.43%)
May 18, 2009 15.73 15.94 15.35 15.88 328,785 +0.28(+1.79%)
May 15, 2009 15.91 16.19 15.47 15.60 355,972 -0.33(-2.09%)
May 14, 2009 15.67 16.17 15.41 15.93 340,432 +0.28(+1.79%)
May 13, 2009 15.75 16.01 15.55 15.65 248,361 -0.31(-1.96%)
May 12, 2009 16.28 16.34 15.77 15.97 359,941 -0.07(-0.46%)
May 11, 2009 16.23 16.35 15.87 16.04 339,309 -0.52(-3.14%)
May 08, 2009 15.93 16.56 15.74 16.56 681,777 +0.89(+5.70%)
May 07, 2009 14.99 15.88 14.97 15.67 485,113 +0.86(+5.81%)
May 06, 2009 14.83 15.00 14.47 14.81 256,384 +0.12(+0.82%)
May 05, 2009 14.50 14.75 14.33 14.69 323,316 +0.08(+0.55%)
May 04, 2009 14.45 14.63 14.38 14.61 260,470 +0.14(+0.97%)
May 01, 2009 14.24 14.88 14.24 14.47 386,016 +0.03(+0.23%)
Apr 30, 2009 13.54 15.13 12.67 14.43 1,326,792 +1.37(+10.52%)
Apr 29, 2009 12.77 13.08 12.51 13.06 429,205 +0.47(+3.71%)
Apr 28, 2009 12.46 12.90 12.46 12.59 320,796 +0.00(+0.00%)
Apr 27, 2009 12.66 12.87 12.45 12.59 503,338 -0.16(-1.25%)
Apr 24, 2009 13.21 13.37 12.69 12.75 395,301 -0.41(-3.14%)
Apr 23, 2009 13.61 13.82 13.01 13.17 451,383 -0.52(-3.80%)
Apr 22, 2009 13.32 13.99 13.30 13.69 229,087 +0.17(+1.23%)
Apr 21, 2009 13.19 13.59 13.03 13.52 251,976 +0.29(+2.17%)
Apr 20, 2009 13.56 13.75 12.98 13.23 265,671 -0.59(-4.29%)
Apr 17, 2009 13.93 14.01 13.61 13.83 202,453 -0.14(-1.00%)
Apr 16, 2009 13.80 14.20 13.27 13.97 561,103 +0.33(+2.45%)
Apr 15, 2009 13.33 13.91 13.28 13.63 310,294 +0.18(+1.34%)
Apr 14, 2009 13.52 13.70 13.34 13.45 212,617 -0.19(-1.37%)
Apr 13, 2009 13.58 13.80 13.25 13.64 388,699 -0.03(-0.20%)
Apr 09, 2009 13.85 14.09 13.59 13.67 312,027 +0.15(+1.14%)
Apr 08, 2009 13.50 13.73 13.27 13.51 149,323 +0.13(+1.00%)
Apr 07, 2009 13.59 13.75 13.19 13.38 454,549 -0.40(-2.90%)
Apr 06, 2009 13.69 14.11 13.63 13.78 434,799 -0.01(-0.10%)
Apr 03, 2009 13.41 13.79 12.97 13.79 454,893 +0.42(+3.14%)
Apr 02, 2009 13.05 13.72 12.87 13.37 397,219 +0.57(+4.49%)
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.