MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019147.91148.01144.57144.93144.93520,100
Jun 13, 2019148.29148.81145.79148.08148.08459,400
Jun 12, 2019151.46151.85147.02147.91147.91625,000
Jun 11, 2019152.99155.48150.98152.06152.06616,600
Jun 10, 2019154.68155.77152.10152.55152.55803,700
Jun 07, 2019156.64159.00153.43153.73153.73706,200
Jun 06, 2019153.11156.25149.50155.28155.28704,800
Jun 05, 2019152.98155.62151.32153.34153.34614,600
Jun 04, 2019146.61152.95145.66152.56152.56938,200
Jun 03, 2019145.01149.42143.55145.13145.131,112,500
May 31, 2019134.27143.18134.27142.26142.261,362,600
May 30, 2019131.55138.75131.48134.77134.771,135,400
May 29, 2019130.68132.07128.85131.12131.12539,200
May 28, 2019132.14134.96131.54132.00132.00544,800
May 24, 2019127.95132.54127.25132.14132.14720,200
May 23, 2019132.43133.00127.04127.45127.45546,300
May 22, 2019133.82135.00132.71133.88133.88527,800
May 21, 2019130.66134.41130.66134.40134.40600,600
May 20, 2019128.95131.13128.20129.76129.76605,000
May 17, 2019129.33130.73128.50129.69129.69569,500
May 16, 2019130.00132.10129.17129.75129.75610,500
May 15, 2019127.32130.74126.03129.60129.60443,200
May 14, 2019127.09129.04126.03128.39128.39411,200
May 13, 2019126.06127.84124.27126.54126.54389,700
May 10, 2019128.32129.60124.68129.13129.13400,800
May 09, 2019127.99129.46125.64128.38128.38536,500
May 08, 2019126.30129.95125.05129.46129.46507,300
May 07, 2019129.16129.97125.31127.04127.04480,800
May 06, 2019125.63130.61125.63130.00130.001,015,200
May 03, 2019127.14129.49125.93128.26128.26600,800
May 02, 2019126.55127.86123.14126.75126.75710,400
May 01, 2019129.69131.00126.04126.80126.801,105,800
Apr 30, 2019132.50135.99126.85129.63129.631,477,500
Apr 29, 2019128.05129.99126.55128.73128.73815,000
Apr 26, 2019124.18128.55123.73128.49128.49560,500
Apr 25, 2019123.06124.66122.15124.27124.27418,000
Apr 24, 2019123.83124.18122.03123.72123.72780,900
Apr 23, 2019121.94125.08119.22123.95123.951,012,500
Apr 22, 2019120.78124.86119.95121.22121.22922,800
Apr 18, 2019116.91120.83112.16120.68120.681,989,100
Apr 17, 2019121.73121.73115.01116.67116.672,625,500
Apr 16, 2019134.24136.56120.45122.09122.091,403,700
Apr 15, 2019129.39132.16128.47131.98131.98904,400
Apr 12, 2019141.72142.98128.57129.39129.391,446,300
Apr 11, 2019145.60146.34140.62141.53141.53927,600
Apr 10, 2019146.24147.89144.25145.24145.241,204,000
Apr 09, 2019146.73147.40144.82145.60145.60834,500
Apr 08, 2019147.00147.82144.76147.49147.49583,800
Apr 05, 2019146.68147.94145.81147.36147.36845,300
Apr 04, 2019145.36147.09144.22145.28145.28491,000
Apr 03, 2019143.47145.66142.59145.07145.07539,200
Apr 02, 2019145.17145.17141.25142.69142.69514,400
Apr 01, 2019143.32144.85141.20144.70144.70924,200
Mar 29, 2019139.99142.68138.81141.96141.961,085,400
Mar 28, 2019133.78138.63132.61138.20138.201,087,100
Mar 27, 2019133.28138.63129.13133.08133.081,701,600
Mar 26, 2019144.03144.59129.69130.21130.211,669,500
Mar 25, 2019146.50146.70141.32144.23144.23743,100
Mar 22, 2019147.42149.66146.17146.48146.48855,600
Mar 21, 2019142.31148.73142.09148.29148.291,053,600
Mar 20, 2019145.60146.89142.03142.58142.58921,000
Mar 19, 2019143.28147.16143.01145.63145.63865,600
Mar 18, 2019140.14143.61139.50143.02143.02800,000
Mar 15, 2019140.00141.80138.75139.40139.40758,100
Mar 14, 2019142.10143.50138.89140.13140.13803,000
Mar 13, 2019140.09143.21139.22141.77141.771,003,000
Mar 12, 2019136.66139.15136.52138.94138.94849,900
Mar 11, 2019132.90136.16132.50135.85135.85735,100
Mar 08, 2019128.86132.93128.86132.55132.55867,000
Mar 07, 2019130.19131.76128.21130.34130.341,080,500
Mar 06, 2019134.45134.77128.92129.45129.45822,600
Mar 05, 2019133.09135.60130.23134.08134.08978,000
Mar 04, 2019139.41140.26131.87132.73132.73838,600
Mar 01, 2019135.85138.98135.13138.40138.40679,600
Feb 28, 2019139.81141.69132.29134.63134.631,031,400
Feb 27, 2019145.09145.65137.12140.33140.33973,100
Feb 26, 2019145.65147.76144.52145.83145.83739,500
Feb 25, 2019142.65145.72142.65145.60145.601,039,300
Feb 22, 2019137.28142.18136.72141.73141.73911,900
Feb 21, 2019137.91142.33135.73136.57136.57862,100
Feb 20, 2019134.34138.98134.14137.67137.67978,700
Feb 19, 2019134.53135.50133.06134.86134.86788,900
Feb 15, 2019136.79138.36135.06135.34135.34729,000
Feb 14, 2019136.97137.27133.70136.08136.08986,000
Feb 13, 2019130.81137.23130.81137.01137.011,289,200
Feb 12, 2019136.70137.09124.50129.39129.392,597,500
Feb 11, 2019137.27138.72135.32137.09137.09905,700
Feb 08, 2019136.74137.54133.66136.90136.90573,800
Feb 07, 2019137.44139.76136.77137.80137.80557,100
Feb 06, 2019137.87138.41134.51138.28138.28417,600
Feb 05, 2019137.56141.12137.19138.57138.57786,500
Feb 04, 2019138.36138.95135.65136.36136.36374,000
Feb 01, 2019132.72138.96132.13138.86138.86668,000
Jan 31, 2019133.82135.10130.62132.98132.98862,200
Jan 30, 2019135.95136.90132.72134.00134.00724,700
Jan 29, 2019136.26136.26133.88134.60134.60375,200
Jan 28, 2019134.77136.20133.35136.13136.13381,000
Jan 25, 2019134.64136.23134.15135.32135.32401,200
Jan 24, 2019133.95135.66132.72133.70133.70394,400
Jan 23, 2019135.65137.30132.48133.87133.87675,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...