Molina Healthcare Inc (NY: MOH )

260.48 USD -4.56 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 266.69 267.19 259.82 260.48 236,417 -4.56(-1.72%)
May 13, 2021 257.48 265.98 257.48 265.04 368,634 +8.03(+3.12%)
May 12, 2021 260.98 262.23 256.59 257.01 282,925 -6.02(-2.29%)
May 11, 2021 267.80 268.27 261.86 263.03 221,945 -5.71(-2.12%)
May 10, 2021 269.14 273.01 267.44 268.74 224,729 +0.90(+0.34%)
May 07, 2021 262.97 268.99 262.06 267.84 274,739 +4.22(+1.60%)
May 06, 2021 263.30 267.18 261.16 263.62 260,404 +0.64(+0.24%)
May 05, 2021 263.66 264.89 259.88 262.98 202,206 -1.63(-0.62%)
May 04, 2021 256.00 265.05 256.00 264.61 262,378 +8.38(+3.27%)
May 03, 2021 254.82 259.63 253.41 256.23 311,910 +1.13(+0.44%)
Apr 30, 2021 254.83 256.12 249.62 255.10 269,400 +1.33(+0.52%)
Apr 29, 2021 252.00 261.50 249.80 253.77 363,635 +5.11(+2.06%)
Apr 28, 2021 251.83 255.79 247.75 248.66 316,144 -2.17(-0.87%)
Apr 27, 2021 251.44 252.62 247.84 250.83 346,068 -2.70(-1.06%)
Apr 26, 2021 256.58 256.58 253.28 253.53 262,401 -1.91(-0.75%)
Apr 23, 2021 254.03 256.01 251.72 255.44 195,900 +2.28(+0.90%)
Apr 22, 2021 253.93 254.36 249.90 253.16 175,391 -1.27(-0.50%)
Apr 21, 2021 254.15 255.07 250.99 254.43 239,649 +1.94(+0.77%)
Apr 20, 2021 253.55 257.68 249.83 252.49 406,939 -2.18(-0.86%)
Apr 19, 2021 249.15 255.49 248.84 254.67 298,865 +4.37(+1.75%)
Apr 16, 2021 250.36 251.86 248.24 250.30 237,700 +1.27(+0.51%)
Apr 15, 2021 245.47 250.57 245.47 249.03 176,836 +4.87(+1.99%)
Apr 14, 2021 243.18 246.48 242.90 244.16 193,551 +1.72(+0.71%)
Apr 13, 2021 240.76 245.40 240.59 242.44 232,391 +1.59(+0.66%)
Apr 12, 2021 240.58 245.47 239.30 240.85 321,878 -0.13(-0.05%)
Apr 09, 2021 231.81 241.33 229.81 240.98 353,400 +10.31(+4.47%)
Apr 08, 2021 232.05 233.31 229.69 230.67 224,234 -0.64(-0.28%)
Apr 07, 2021 233.35 233.93 229.98 231.31 230,553 -2.03(-0.87%)
Apr 06, 2021 237.42 237.42 232.67 233.34 235,225 -3.38(-1.43%)
Apr 05, 2021 236.52 237.20 233.78 236.72 233,173 +1.24(+0.53%)
Apr 01, 2021 233.77 236.84 231.26 235.48 300,900 +1.72(+0.74%)
Mar 31, 2021 235.22 237.72 233.72 233.76 349,495 -1.44(-0.61%)
Mar 30, 2021 234.13 237.53 233.56 235.20 254,679 +1.92(+0.82%)
Mar 29, 2021 234.67 239.93 232.97 233.28 236,814 -0.91(-0.39%)
Mar 26, 2021 235.18 235.18 231.43 234.19 299,400 +0.15(+0.06%)
Mar 25, 2021 235.33 235.33 230.53 234.04 236,928 -1.06(-0.45%)
Mar 24, 2021 234.77 238.13 234.77 235.10 225,297 +0.39(+0.17%)
Mar 23, 2021 233.95 236.25 231.56 234.71 313,861 +0.23(+0.10%)
Mar 22, 2021 233.55 235.70 231.12 234.48 284,563 +1.31(+0.56%)
Mar 19, 2021 231.45 235.60 228.65 233.17 719,400 +3.05(+1.33%)
Mar 18, 2021 225.59 232.25 225.55 230.12 263,227 +3.07(+1.35%)
Mar 17, 2021 234.66 234.96 225.59 227.05 352,626 -6.79(-2.90%)
Mar 16, 2021 234.33 234.96 229.85 233.84 326,390 -0.18(-0.08%)
Mar 15, 2021 232.75 236.77 230.56 234.02 345,163 +1.53(+0.66%)
Mar 12, 2021 227.98 232.68 227.98 232.49 357,200 +3.40(+1.48%)
Mar 11, 2021 224.81 229.60 224.45 229.09 340,315 +5.62(+2.51%)
Mar 10, 2021 222.81 224.54 220.62 223.47 463,298 +5.38(+2.47%)
Mar 09, 2021 219.72 224.96 217.35 218.09 259,698 +0.85(+0.39%)
Mar 08, 2021 219.57 221.07 216.82 217.24 297,128 -2.31(-1.05%)
Mar 05, 2021 212.01 220.50 209.40 219.55 313,700 +9.45(+4.50%)
Mar 04, 2021 210.68 217.42 209.22 210.10 378,994 -1.99(-0.94%)
Mar 03, 2021 220.87 221.61 211.44 212.09 347,014 -10.77(-4.83%)
Mar 02, 2021 221.43 224.12 219.90 222.86 255,495 +0.62(+0.28%)
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.