Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc (NY: MOH )

363.22 +1.35 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 331.20 334.63 327.36 332.95 407,730 +4.97(+1.52%)
Oct 30, 2023 338.17 340.22 322.45 327.98 757,437 -8.12(-2.42%)
Oct 27, 2023 332.00 341.26 330.32 336.10 567,058 +4.71(+1.42%)
Oct 26, 2023 305.21 332.50 305.00 331.39 1,089,056 -5.06(-1.50%)
Oct 25, 2023 335.66 339.34 328.93 336.45 660,897 +2.68(+0.80%)
Oct 24, 2023 346.50 349.99 331.27 333.77 733,502 -10.87(-3.15%)
Oct 23, 2023 348.73 348.73 342.42 344.64 275,557 -4.25(-1.22%)
Oct 20, 2023 351.57 351.57 346.37 348.89 429,783 -0.73(-0.21%)
Oct 19, 2023 358.41 364.38 347.67 349.62 449,850 -10.50(-2.92%)
Oct 18, 2023 364.41 364.91 358.40 360.12 394,680 +0.15(+0.04%)
Oct 17, 2023 355.70 361.02 352.64 359.97 425,028 +4.24(+1.19%)
Oct 16, 2023 350.80 357.46 350.65 355.73 325,728 +6.82(+1.95%)
Oct 13, 2023 342.32 349.94 342.32 348.91 522,451 +9.18(+2.70%)
Oct 12, 2023 341.44 343.06 338.16 339.73 268,310 -0.75(-0.22%)
Oct 11, 2023 338.70 342.17 335.98 340.48 415,941 +0.37(+0.11%)
Oct 10, 2023 337.29 341.85 336.40 340.11 380,639 +1.71(+0.51%)
Oct 09, 2023 333.67 338.61 330.34 338.40 294,909 +5.27(+1.58%)
Oct 06, 2023 329.31 334.95 326.00 333.13 240,427 +4.04(+1.23%)
Oct 05, 2023 329.02 329.86 325.43 329.09 168,040 +1.09(+0.33%)
Oct 04, 2023 323.58 328.48 321.54 328.00 311,110 +5.90(+1.83%)
Oct 03, 2023 332.25 332.25 320.92 322.10 363,590 -10.36(-3.12%)
Oct 02, 2023 326.96 333.17 323.40 332.46 280,503 +4.57(+1.39%)
Sep 29, 2023 333.34 333.34 327.89 327.89 322,696 -5.43(-1.63%)
Sep 28, 2023 333.56 335.03 331.82 333.32 410,493 +2.26(+0.68%)
Sep 27, 2023 335.10 335.10 330.20 331.06 340,202 -2.94(-0.88%)
Sep 26, 2023 341.59 341.99 332.53 334.00 409,749 -7.40(-2.17%)
Sep 25, 2023 334.42 342.83 338.33 341.40 472,752 +6.81(+2.04%)
Sep 22, 2023 332.51 336.46 331.78 334.59 288,680 -0.18(-0.05%)
Sep 21, 2023 334.41 339.19 332.86 334.77 416,540 +1.26(+0.38%)
Sep 20, 2023 330.92 337.06 328.55 333.51 255,071 +4.07(+1.24%)
Sep 19, 2023 328.15 331.26 326.89 329.44 261,662 +0.44(+0.13%)
Sep 18, 2023 328.88 329.98 326.43 329.00 249,310 +1.40(+0.43%)
Sep 15, 2023 327.18 329.18 324.17 327.60 471,221 +0.61(+0.19%)
Sep 14, 2023 330.00 330.92 323.51 326.99 423,086 -1.29(-0.39%)
Sep 13, 2023 322.11 329.35 322.11 328.28 350,379 +7.26(+2.26%)
Sep 12, 2023 320.00 323.35 315.06 321.02 329,709 -0.93(-0.29%)
Sep 11, 2023 320.47 323.28 320.00 321.95 254,096 +1.48(+0.46%)
Sep 08, 2023 315.82 321.10 314.95 320.47 334,306 +4.32(+1.37%)
Sep 07, 2023 312.63 318.06 310.92 316.15 310,172 +5.33(+1.71%)
Sep 06, 2023 312.28 314.58 310.44 310.82 224,845 -1.90(-0.61%)
Sep 05, 2023 311.21 315.00 310.39 312.72 303,008 +2.28(+0.73%)
Sep 01, 2023 312.19 313.37 310.25 310.44 251,670 +0.32(+0.10%)
Aug 31, 2023 322.94 323.48 310.01 310.12 402,089 -12.23(-3.79%)
Aug 30, 2023 322.25 325.00 321.65 322.35 149,166 +0.07(+0.02%)
Aug 29, 2023 321.44 323.15 317.95 322.28 190,488 +1.06(+0.33%)
Aug 28, 2023 320.73 322.61 318.96 321.22 249,388 +2.26(+0.71%)
Aug 25, 2023 319.54 319.61 316.08 318.96 289,898 +0.89(+0.28%)
Aug 24, 2023 319.91 320.71 317.05 318.07 359,368 -0.93(-0.29%)
Aug 23, 2023 318.00 319.27 317.14 319.00 394,633 +1.25(+0.39%)
Aug 22, 2023 319.01 320.00 314.43 317.75 304,594 -2.25(-0.70%)
Aug 21, 2023 314.00 320.61 314.00 320.00 245,349 +5.77(+1.84%)
Aug 18, 2023 310.04 315.32 308.90 314.23 296,481 +4.43(+1.43%)
Aug 17, 2023 312.12 314.59 308.06 309.80 383,122 -4.70(-1.49%)
Aug 16, 2023 316.27 316.96 313.36 314.50 211,397 -1.11(-0.35%)
Aug 15, 2023 319.07 321.06 315.18 315.61 267,810 -3.96(-1.24%)
Aug 14, 2023 315.72 321.80 314.33 319.57 416,959 +3.84(+1.22%)
Aug 11, 2023 316.18 318.43 315.35 315.73 213,069 +0.23(+0.07%)
Aug 10, 2023 313.88 321.30 313.88 315.50 420,190 +1.50(+0.48%)
Aug 09, 2023 310.44 315.71 310.26 314.00 435,931 +4.00(+1.29%)
Aug 08, 2023 309.66 311.58 307.47 310.00 267,483 -1.00(-0.32%)
Aug 07, 2023 303.74 313.55 303.74 311.00 436,198 +8.04(+2.65%)
Aug 04, 2023 301.46 303.38 300.23 302.96 326,543 +0.78(+0.26%)
Aug 03, 2023 302.61 304.32 301.16 302.18 320,130 -2.42(-0.79%)
Aug 02, 2023 304.70 306.49 300.65 304.60 449,673 +2.59(+0.86%)
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.