MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020185.49194.38188.39193.19193.1996,822
May 28, 2020185.49194.20185.49186.86186.861,019,100
May 27, 2020183.92184.29174.35183.65183.65638,300
May 26, 2020185.00187.22182.55183.71183.711,027,500
May 22, 2020182.29183.37180.65182.21182.21380,400
May 21, 2020175.98183.33175.65181.72181.72813,600
May 20, 2020181.50181.50175.75176.97176.97513,700
May 19, 2020174.56179.46174.01176.67176.67447,200
May 18, 2020183.60184.95172.51173.75173.75564,400
May 15, 2020175.95182.86175.69181.42181.42584,500
May 14, 2020171.71179.31171.42176.48176.48423,200
May 13, 2020181.16181.16172.01174.38174.38477,100
May 12, 2020179.62184.86178.86180.50180.50475,800
May 11, 2020175.34179.74175.19178.86178.86519,400
May 08, 2020179.38180.80174.51175.55175.55578,500
May 07, 2020183.82187.83176.67177.27177.27585,600
May 06, 2020181.74186.56178.46183.10183.10565,000
May 05, 2020178.31183.89177.87181.08181.08623,200
May 04, 2020171.52178.60171.25178.31178.31600,400
May 01, 2020169.99174.95165.80173.25173.251,281,600
Apr 30, 2020163.34169.24161.00163.97163.97618,100
Apr 29, 2020168.87168.87163.00164.76164.76517,400
Apr 28, 2020170.79173.99162.73166.35166.35390,300
Apr 27, 2020170.25172.50168.50170.87170.87659,500
Apr 24, 2020170.00170.00165.49168.28168.28480,400
Apr 23, 2020165.27169.28163.50167.22167.22519,500
Apr 22, 2020164.29168.00163.05163.37163.37425,200
Apr 21, 2020160.96165.96159.50160.43160.43389,000
Apr 20, 2020168.10170.94163.88164.30164.30885,400
Apr 17, 2020174.00175.00165.69169.82169.82582,900
Apr 16, 2020162.53171.99161.40170.97170.971,100,100
Apr 15, 2020162.10164.89157.26160.20160.20887,200
Apr 14, 2020162.09165.00160.65163.29163.292,048,400
Apr 13, 2020154.41157.41151.11156.71156.71862,100
Apr 09, 2020157.84161.01152.57153.28153.28547,300
Apr 08, 2020146.71158.78142.43157.56157.56616,400
Apr 07, 2020145.00146.32137.17140.11140.11621,400
Apr 06, 2020137.98142.69136.70141.00141.00782,200
Apr 03, 2020131.90135.23129.05132.13132.13381,300
Apr 02, 2020129.67135.01127.56133.48133.48952,600
Apr 01, 2020134.15136.64127.80131.16131.16484,800
Mar 31, 2020140.78140.78135.68139.71139.71468,100
Mar 30, 2020136.34141.58134.66139.35139.35493,200
Mar 27, 2020135.35137.20130.00135.17135.17595,300
Mar 26, 2020130.94142.02130.94139.98139.98766,500
Mar 25, 2020117.17137.61115.80130.23130.231,213,300
Mar 24, 2020112.92121.36111.01117.91117.91839,800
Mar 23, 2020113.66114.24104.02107.79107.79885,300
Mar 20, 2020120.20128.79111.26113.75113.751,366,600
Mar 19, 2020118.39129.02117.00120.48120.48948,800
Mar 18, 2020119.06123.27102.85120.05120.05983,900
Mar 17, 2020124.56129.49121.62125.74125.741,126,800
Mar 16, 2020136.66140.26121.37121.69121.691,290,100
Mar 13, 2020137.97146.37130.58146.35146.351,380,700
Mar 12, 2020120.53136.37120.01130.04130.042,547,900
Mar 11, 2020132.19137.19130.06131.92131.92966,000
Mar 10, 2020136.14139.36128.72136.38136.38921,400
Mar 09, 2020126.41135.01122.24132.77132.771,204,500
Mar 06, 2020135.34138.21130.37138.20138.20877,800
Mar 05, 2020138.98142.32137.26140.02140.02675,100
Mar 04, 2020131.85142.49131.85142.35142.351,243,300
Mar 03, 2020127.35130.53120.94122.43122.43917,500
Mar 02, 2020123.48127.63119.92127.32127.32851,000
Feb 28, 2020119.97125.27119.21122.55122.55860,600
Feb 27, 2020125.72128.81123.84124.18124.18791,500
Feb 26, 2020130.34131.08127.09128.73128.73596,700
Feb 25, 2020139.67139.67128.70129.04129.04787,200
Feb 24, 2020142.58142.58137.44138.21138.21735,200
Feb 21, 2020149.69150.82148.34149.80149.80248,100
Feb 20, 2020151.73152.98148.11150.49150.49520,100
Feb 19, 2020149.34154.89149.02153.84153.84776,600
Feb 18, 2020145.76149.87145.03149.21149.21537,300
Feb 14, 2020145.78146.81144.34144.99144.99433,900
Feb 13, 2020144.56146.87144.56145.58145.58525,500
Feb 12, 2020142.00145.83142.00145.73145.73718,100
Feb 11, 2020128.55141.85127.47141.42141.421,233,900
Feb 10, 2020127.25129.44127.07129.35129.35682,700
Feb 07, 2020128.00128.58126.00128.00128.00371,600
Feb 06, 2020130.85131.30127.43128.03128.03675,600
Feb 05, 2020126.17131.70126.17129.79129.79596,200
Feb 04, 2020126.41129.43124.28124.49124.49682,600
Feb 03, 2020123.65125.63122.91124.97124.97622,500
Jan 31, 2020126.00126.44122.83122.97122.971,019,700
Jan 30, 2020128.10128.60124.44126.75126.75692,000
Jan 29, 2020131.11131.60128.30129.24129.24886,800
Jan 28, 2020129.31133.80129.13131.37131.37648,000
Jan 27, 2020131.69131.69128.03128.45128.45731,400
Jan 24, 2020138.26138.26134.02134.57134.57250,800
Jan 23, 2020137.81138.88136.27137.97137.97606,800
Jan 22, 2020138.79139.50137.29137.75137.75774,500
Jan 21, 2020135.95139.45135.02138.38138.38855,900
Jan 17, 2020140.47140.47136.43136.82136.82523,900
Jan 16, 2020139.96141.22137.93140.86140.86436,200
Jan 15, 2020131.92139.55131.35138.95138.95846,100
Jan 14, 2020134.45135.38130.00131.85131.851,276,800
Jan 13, 2020143.59144.56139.27139.77139.77525,800
Jan 10, 2020143.78144.42141.57143.35143.35412,300
Jan 09, 2020144.23146.28143.37143.43143.43464,000
Jan 08, 2020138.93144.80138.55143.78143.78661,500
Jan 07, 2020135.79139.77135.79139.26139.26417,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...