Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc (NY: MOH )

349.79 -0.77 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 349.57 351.41 347.14 349.79 474,506 -0.77(-0.22%)
Aug 29, 2024 354.27 354.27 347.53 350.56 392,230 -1.86(-0.53%)
Aug 28, 2024 350.91 353.25 347.30 352.42 646,740 +2.61(+0.75%)
Aug 27, 2024 348.40 351.75 345.94 349.81 359,721 +2.52(+0.73%)
Aug 26, 2024 346.52 352.68 345.67 347.29 370,352 +1.47(+0.43%)
Aug 23, 2024 345.09 348.74 344.52 345.82 270,981 +1.94(+0.56%)
Aug 22, 2024 348.91 350.98 341.00 343.88 472,608 -3.31(-0.95%)
Aug 21, 2024 349.61 350.44 346.66 347.19 230,161 -1.31(-0.38%)
Aug 20, 2024 347.38 352.47 345.57 348.50 385,712 +2.32(+0.67%)
Aug 19, 2024 351.17 353.12 344.94 346.18 373,302 -3.79(-1.08%)
Aug 16, 2024 346.74 352.67 345.30 349.97 520,036 +4.03(+1.16%)
Aug 15, 2024 340.57 346.73 340.01 345.94 410,904 +6.72(+1.98%)
Aug 14, 2024 339.36 342.17 336.61 339.22 377,992 -0.34(-0.10%)
Aug 13, 2024 338.93 339.94 334.12 339.56 508,065 +1.89(+0.56%)
Aug 12, 2024 338.34 344.24 337.08 337.67 481,461 -0.51(-0.15%)
Aug 09, 2024 335.58 340.67 328.77 338.18 351,834 +1.30(+0.39%)
Aug 08, 2024 333.07 341.11 331.67 336.88 435,890 +2.28(+0.68%)
Aug 07, 2024 338.27 342.42 332.93 334.60 659,951 -4.12(-1.22%)
Aug 06, 2024 346.77 350.73 337.85 338.72 599,531 -8.25(-2.38%)
Aug 05, 2024 350.86 353.74 345.59 346.97 696,445 -3.93(-1.12%)
Aug 02, 2024 347.32 354.16 343.94 350.90 879,067 +4.71(+1.36%)
Aug 01, 2024 343.86 346.46 334.65 346.19 558,079 +4.92(+1.44%)
Jul 31, 2024 346.75 351.14 341.27 341.27 891,555 -9.46(-2.70%)
Jul 30, 2024 333.56 351.47 331.80 350.73 1,139,054 +17.76(+5.33%)
Jul 29, 2024 332.84 340.09 326.71 332.97 801,799 -2.39(-0.71%)
Jul 26, 2024 324.69 342.09 323.27 335.36 1,251,147 +11.19(+3.45%)
Jul 25, 2024 318.00 347.98 317.71 324.17 2,894,636 +35.45(+12.28%)
Jul 24, 2024 287.70 291.00 284.74 288.72 1,244,232 +1.82(+0.63%)
Jul 23, 2024 289.73 291.41 282.96 286.90 622,455 -2.70(-0.93%)
Jul 22, 2024 290.27 292.22 288.38 289.60 695,211 +1.24(+0.43%)
Jul 19, 2024 292.15 292.15 286.55 288.36 984,213 +0.62(+0.22%)
Jul 18, 2024 295.97 296.06 287.43 287.74 638,220 -10.39(-3.49%)
Jul 17, 2024 300.00 307.12 293.03 298.13 1,039,496 -9.20(-2.99%)
Jul 16, 2024 288.45 307.36 286.69 307.33 1,080,365 +23.35(+8.22%)
Jul 15, 2024 291.40 293.56 283.53 283.98 536,155 -9.37(-3.19%)
Jul 12, 2024 291.30 295.94 288.70 293.35 462,933 +3.28(+1.13%)
Jul 11, 2024 285.51 290.40 284.70 290.07 492,227 +3.12(+1.09%)
Jul 10, 2024 287.16 288.31 284.34 286.95 648,424 -0.35(-0.12%)
Jul 09, 2024 292.36 292.36 286.96 287.30 641,663 -5.48(-1.87%)
Jul 08, 2024 293.24 295.74 292.00 292.78 248,242 -0.41(-0.14%)
Jul 05, 2024 294.19 295.23 289.02 293.19 938,650 -3.20(-1.08%)
Jul 03, 2024 292.23 296.89 291.53 296.39 393,903 +4.39(+1.50%)
Jul 02, 2024 292.35 293.12 289.98 292.00 408,690 -0.16(-0.05%)
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.