Skip to main content

Molina Healthcare Inc (NY: MOH )

307.04 -1.12 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 306.14 308.14 303.04 307.04 358,480 -1.12(-0.36%)
Jun 13, 2024 304.37 312.68 301.40 308.16 470,675 +3.32(+1.09%)
Jun 12, 2024 310.80 311.92 303.15 304.84 545,793 -7.44(-2.38%)
Jun 11, 2024 309.85 312.29 306.95 312.28 471,591 +4.30(+1.40%)
Jun 10, 2024 308.40 309.75 304.52 307.98 346,039 -1.58(-0.51%)
Jun 07, 2024 314.50 316.74 309.10 309.56 449,950 -3.84(-1.23%)
Jun 06, 2024 306.48 314.25 305.61 313.40 470,802 +6.91(+2.25%)
Jun 05, 2024 308.46 310.66 304.70 306.49 493,008 -1.22(-0.40%)
Jun 04, 2024 308.39 309.73 306.08 307.71 452,875 -2.69(-0.87%)
Jun 03, 2024 312.01 315.40 308.02 310.40 580,585 -4.18(-1.33%)
May 31, 2024 309.58 314.88 308.60 314.58 1,130,083 +8.54(+2.79%)
May 30, 2024 313.01 314.29 305.35 306.04 1,100,639 -8.96(-2.84%)
May 29, 2024 320.85 321.32 297.47 315.00 1,938,536 -9.09(-2.80%)
May 28, 2024 331.00 331.06 323.11 324.09 560,115 -8.04(-2.42%)
May 24, 2024 341.58 343.04 330.36 332.13 392,775 -8.87(-2.60%)
May 23, 2024 342.68 344.07 339.48 341.00 272,592 -4.40(-1.27%)
May 22, 2024 341.53 348.10 341.53 345.40 318,798 +3.08(+0.90%)
May 21, 2024 345.05 345.50 342.18 342.32 233,808 -1.52(-0.44%)
May 20, 2024 347.63 347.77 342.60 343.84 236,443 -3.78(-1.09%)
May 17, 2024 346.99 347.94 344.67 347.62 307,262 +2.62(+0.76%)
May 16, 2024 346.85 347.08 342.43 345.00 416,116 -0.84(-0.24%)
May 15, 2024 350.46 353.37 345.48 345.84 372,069 -4.13(-1.18%)
May 14, 2024 353.44 353.44 347.13 349.97 371,961 -2.38(-0.68%)
May 13, 2024 355.00 355.67 351.66 352.35 374,107 -2.25(-0.63%)
May 10, 2024 350.00 354.94 348.89 354.60 360,182 +4.57(+1.31%)
May 09, 2024 344.39 350.19 344.39 350.03 249,379 +5.62(+1.63%)
May 08, 2024 352.19 352.19 344.16 344.41 412,829 -5.41(-1.55%)
May 07, 2024 345.97 350.98 344.23 349.82 363,835 +6.61(+1.93%)
May 06, 2024 341.56 344.16 339.23 343.21 317,359 +3.53(+1.04%)
May 03, 2024 339.07 341.45 336.29 339.68 374,606 +0.13(+0.04%)
May 02, 2024 339.70 342.50 336.37 339.55 392,463 +0.68(+0.20%)
May 01, 2024 341.44 344.90 337.99 338.87 404,582 -3.23(-0.94%)
Apr 30, 2024 344.67 345.56 339.30 342.10 390,624 -1.79(-0.52%)
Apr 29, 2024 342.03 347.94 341.00 343.89 311,320 +1.66(+0.49%)
Apr 26, 2024 349.85 349.99 336.87 342.23 595,215 -10.07(-2.86%)
Apr 25, 2024 352.44 370.99 339.21 352.30 915,577 -15.11(-4.11%)
Apr 24, 2024 364.33 368.35 361.74 367.41 461,152 +4.19(+1.15%)
Apr 23, 2024 363.65 364.69 361.81 363.22 362,666 +1.35(+0.37%)
Apr 22, 2024 367.49 368.12 361.48 361.87 370,441 -5.65(-1.54%)
Apr 19, 2024 363.83 369.43 362.45 367.52 425,243 +6.58(+1.82%)
Apr 18, 2024 362.49 366.95 360.42 360.94 371,231 +1.09(+0.30%)
Apr 17, 2024 359.90 364.80 359.69 359.85 487,976 +2.46(+0.69%)
Apr 16, 2024 368.89 373.22 357.06 357.39 743,180 -3.46(-0.96%)
Apr 15, 2024 356.77 365.63 355.17 360.85 839,496 -15.72(-4.17%)
Apr 12, 2024 377.00 378.92 374.25 376.57 393,974 -0.21(-0.06%)
Apr 11, 2024 377.16 379.07 374.69 376.78 294,276 -0.37(-0.10%)
Apr 10, 2024 379.30 383.57 376.03 377.15 317,007 -2.82(-0.74%)
Apr 09, 2024 381.16 381.90 377.36 379.97 236,820 -1.59(-0.42%)
Apr 08, 2024 374.38 382.06 373.00 381.56 315,521 +4.79(+1.27%)
Apr 05, 2024 374.80 378.84 374.49 376.77 313,659 +1.47(+0.39%)
Apr 04, 2024 380.11 381.26 374.39 375.30 434,429 -3.20(-0.85%)
Apr 03, 2024 384.35 384.35 378.50 378.50 419,399 -2.42(-0.64%)
Apr 02, 2024 393.85 395.00 375.28 380.92 687,370 -23.28(-5.76%)
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.