Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Molina Healthcare, Inc. (MOH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.91+1.59 (+0.49%)
At close: 04:03PM EDT
325.27 +0.36 (+0.11%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022322.14325.29319.58324.91324.91263,500
Aug 04, 2022328.38328.38321.51323.32323.32367,100
Aug 03, 2022329.01330.51324.63328.06328.06262,200
Aug 02, 2022324.96329.72320.65327.04327.04255,100
Aug 01, 2022325.84328.80321.61324.95324.95353,700
Jul 29, 2022318.00328.36317.01327.72327.72399,400
Jul 28, 2022305.10318.31302.00317.09317.09441,000
Jul 27, 2022307.54308.56302.37305.85305.85390,900
Jul 26, 2022308.79309.77304.39308.68308.68281,100
Jul 25, 2022303.53308.37302.39307.71307.71427,700
Jul 22, 2022304.18304.19298.01301.67301.67595,400
Jul 21, 2022300.00303.42294.72302.52302.52340,600
Jul 20, 2022303.38304.32295.68299.14299.14856,800
Jul 19, 2022300.72306.07299.75304.95304.95329,400
Jul 18, 2022299.16301.97296.55298.02298.02351,900
Jul 15, 2022290.07299.38286.69298.89298.89454,200
Jul 14, 2022281.50285.63278.04285.07285.07278,900
Jul 13, 2022282.26287.29281.25282.34282.34227,000
Jul 12, 2022285.17288.95284.04285.39285.39343,600
Jul 11, 2022282.35288.92282.35285.99285.99254,800
Jul 08, 2022279.71288.74279.71285.21285.21282,100
Jul 07, 2022281.20282.77278.42279.16279.16249,700
Jul 06, 2022279.16282.56278.11280.72280.72362,700
Jul 05, 2022281.24281.92267.58278.61278.61403,000
Jul 01, 2022279.38283.59275.10282.90282.90330,600
Jun 30, 2022277.93281.65276.20279.61279.61614,200
Jun 29, 2022274.26282.36271.81281.46281.46418,600
Jun 28, 2022275.68279.98272.00272.23272.23246,200
Jun 27, 2022268.90277.44266.87274.56274.56350,000
Jun 24, 2022267.65269.30262.71267.13267.131,424,900
Jun 23, 2022261.81266.18260.74265.61265.61339,300
Jun 22, 2022256.97262.73255.48260.55260.55312,900
Jun 21, 2022256.26259.77254.76258.58258.58550,700
Jun 17, 2022256.86259.55249.78251.75251.75777,900
Jun 16, 2022255.14256.88252.42254.73254.73505,900
Jun 15, 2022264.40265.35255.38260.34260.34449,300
Jun 14, 2022262.11264.12256.96261.69261.69458,800
Jun 13, 2022270.77271.86261.03262.19262.19412,400
Jun 10, 2022273.14279.33271.20276.41276.41379,300
Jun 09, 2022281.97283.20276.11276.99276.99442,600
Jun 08, 2022286.79288.83283.14283.45283.45205,700
Jun 07, 2022286.93288.46283.35288.10288.10213,000
Jun 06, 2022284.40286.92281.88286.65286.65309,600
Jun 03, 2022287.61287.67281.10281.74281.74314,800
Jun 02, 2022288.00291.15281.54289.19289.19526,400
Jun 01, 2022291.41292.61280.71287.38287.38727,400
May 31, 2022302.70302.70289.10290.22290.22617,800
May 27, 2022299.58306.11297.29305.08305.08642,800
May 26, 2022306.00306.00292.79299.02299.02590,400
May 25, 2022311.59315.91308.88314.68314.68383,800
May 24, 2022313.11313.77304.83312.59312.59280,600
May 23, 2022312.24314.65308.91311.81311.81316,300
May 20, 2022309.35314.50301.32309.53309.53392,000
May 19, 2022299.88313.98299.88309.32309.32482,300
May 18, 2022305.89307.66300.13304.00304.00600,200
May 17, 2022306.13310.82302.55307.68307.68389,200
May 16, 2022294.93307.35294.02303.58303.58425,500
May 13, 2022290.88296.71288.09295.89295.89290,100
May 12, 2022288.60290.00283.02289.71289.71355,700
May 11, 2022291.20301.28288.25288.54288.54434,700
May 10, 2022299.62299.62289.04292.50292.50434,100
May 09, 2022304.35305.64295.56296.50296.50406,800
May 06, 2022307.94314.64305.34308.11308.11311,800
May 05, 2022311.33313.20305.46311.56311.56401,400
May 04, 2022308.88313.27302.44312.10312.10306,600
May 03, 2022308.17312.90306.02307.02307.02287,400
May 02, 2022316.69316.69301.84306.45306.45434,600
Apr 29, 2022312.67318.98311.33313.45313.45490,500
Apr 28, 2022321.45325.00310.35315.38315.38707,100
Apr 27, 2022322.95328.34319.47323.84323.84555,600
Apr 26, 2022323.93326.89321.38321.55321.55388,600
Apr 25, 2022324.65327.63320.47326.72326.72317,500
Apr 22, 2022338.73338.73324.68325.18325.18470,600
Apr 21, 2022348.95350.19338.91340.76340.76242,100
Apr 20, 2022338.09348.56337.19347.53347.53339,000
Apr 19, 2022335.40337.22332.51335.57335.57311,400
Apr 18, 2022336.21336.32331.40332.76332.76222,800
Apr 14, 2022335.65342.38335.57335.94335.94232,800
Apr 13, 2022331.71335.46330.58334.17334.17291,800
Apr 12, 2022333.18337.69331.03331.88331.88261,300
Apr 11, 2022339.13342.99332.72333.06333.06396,800
Apr 08, 2022342.28343.49336.95337.60337.60366,400
Apr 07, 2022337.64343.82336.70342.30342.30283,400
Apr 06, 2022329.46339.20328.31338.72338.72377,400
Apr 05, 2022327.05334.45324.79329.29329.29354,800
Apr 04, 2022338.40340.53327.51328.67328.67447,400
Apr 01, 2022335.65340.96334.10339.41339.41261,200
Mar 31, 2022339.60341.05333.34333.59333.59388,300
Mar 30, 2022343.65345.02339.80341.38341.38222,300
Mar 29, 2022345.09345.09338.96343.43343.43223,000
Mar 28, 2022341.12343.72339.87342.61342.61317,600
Mar 25, 2022337.74340.36335.03340.11340.11217,700
Mar 24, 2022332.92337.97331.97337.50337.50393,900
Mar 23, 2022335.16338.27331.45331.86331.86295,600
Mar 22, 2022338.70341.46335.92338.17338.17239,600
Mar 21, 2022343.35347.62335.18337.34337.34403,300
Mar 18, 2022336.69344.69330.70343.35343.35810,600
Mar 17, 2022327.98337.44327.51337.41337.41421,700
Mar 16, 2022329.02334.31323.56329.85329.85512,100
Mar 15, 2022312.45328.36308.67327.77327.77559,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement