Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,134.25
-12.50(-0.30%)
Dow Futures
32,684.00
-73.00(-0.22%)
Nasdaq Futures
13,184.00
-44.75(-0.34%)
Russell 2000 Futures
1,915.60
-6.20(-0.32%)
Crude Oil
88.01
-1.00(-1.12%)
Gold
1,790.30
-0.90(-0.05%)

Advertisement

Molina Healthcare, Inc. (MOH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

324.91

+1.59

(+0.49%)

At close: 04:03PM EDT

325.27

+0.36

(+0.11%)

After hours:

07:30PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	322.14	325.29	319.58	324.91	324.91	263,500
Aug 04, 2022	328.38	328.38	321.51	323.32	323.32	367,100
Aug 03, 2022	329.01	330.51	324.63	328.06	328.06	262,200
Aug 02, 2022	324.96	329.72	320.65	327.04	327.04	255,100
Aug 01, 2022	325.84	328.80	321.61	324.95	324.95	353,700
Jul 29, 2022	318.00	328.36	317.01	327.72	327.72	399,400
Jul 28, 2022	305.10	318.31	302.00	317.09	317.09	441,000
Jul 27, 2022	307.54	308.56	302.37	305.85	305.85	390,900
Jul 26, 2022	308.79	309.77	304.39	308.68	308.68	281,100
Jul 25, 2022	303.53	308.37	302.39	307.71	307.71	427,700
Jul 22, 2022	304.18	304.19	298.01	301.67	301.67	595,400
Jul 21, 2022	300.00	303.42	294.72	302.52	302.52	340,600
Jul 20, 2022	303.38	304.32	295.68	299.14	299.14	856,800
Jul 19, 2022	300.72	306.07	299.75	304.95	304.95	329,400
Jul 18, 2022	299.16	301.97	296.55	298.02	298.02	351,900
Jul 15, 2022	290.07	299.38	286.69	298.89	298.89	454,200
Jul 14, 2022	281.50	285.63	278.04	285.07	285.07	278,900
Jul 13, 2022	282.26	287.29	281.25	282.34	282.34	227,000
Jul 12, 2022	285.17	288.95	284.04	285.39	285.39	343,600
Jul 11, 2022	282.35	288.92	282.35	285.99	285.99	254,800
Jul 08, 2022	279.71	288.74	279.71	285.21	285.21	282,100
Jul 07, 2022	281.20	282.77	278.42	279.16	279.16	249,700
Jul 06, 2022	279.16	282.56	278.11	280.72	280.72	362,700
Jul 05, 2022	281.24	281.92	267.58	278.61	278.61	403,000
Jul 01, 2022	279.38	283.59	275.10	282.90	282.90	330,600
Jun 30, 2022	277.93	281.65	276.20	279.61	279.61	614,200
Jun 29, 2022	274.26	282.36	271.81	281.46	281.46	418,600
Jun 28, 2022	275.68	279.98	272.00	272.23	272.23	246,200
Jun 27, 2022	268.90	277.44	266.87	274.56	274.56	350,000
Jun 24, 2022	267.65	269.30	262.71	267.13	267.13	1,424,900
Jun 23, 2022	261.81	266.18	260.74	265.61	265.61	339,300
Jun 22, 2022	256.97	262.73	255.48	260.55	260.55	312,900
Jun 21, 2022	256.26	259.77	254.76	258.58	258.58	550,700
Jun 17, 2022	256.86	259.55	249.78	251.75	251.75	777,900
Jun 16, 2022	255.14	256.88	252.42	254.73	254.73	505,900
Jun 15, 2022	264.40	265.35	255.38	260.34	260.34	449,300
Jun 14, 2022	262.11	264.12	256.96	261.69	261.69	458,800
Jun 13, 2022	270.77	271.86	261.03	262.19	262.19	412,400
Jun 10, 2022	273.14	279.33	271.20	276.41	276.41	379,300
Jun 09, 2022	281.97	283.20	276.11	276.99	276.99	442,600
Jun 08, 2022	286.79	288.83	283.14	283.45	283.45	205,700
Jun 07, 2022	286.93	288.46	283.35	288.10	288.10	213,000
Jun 06, 2022	284.40	286.92	281.88	286.65	286.65	309,600
Jun 03, 2022	287.61	287.67	281.10	281.74	281.74	314,800
Jun 02, 2022	288.00	291.15	281.54	289.19	289.19	526,400
Jun 01, 2022	291.41	292.61	280.71	287.38	287.38	727,400
May 31, 2022	302.70	302.70	289.10	290.22	290.22	617,800
May 27, 2022	299.58	306.11	297.29	305.08	305.08	642,800
May 26, 2022	306.00	306.00	292.79	299.02	299.02	590,400
May 25, 2022	311.59	315.91	308.88	314.68	314.68	383,800
May 24, 2022	313.11	313.77	304.83	312.59	312.59	280,600
May 23, 2022	312.24	314.65	308.91	311.81	311.81	316,300
May 20, 2022	309.35	314.50	301.32	309.53	309.53	392,000
May 19, 2022	299.88	313.98	299.88	309.32	309.32	482,300
May 18, 2022	305.89	307.66	300.13	304.00	304.00	600,200
May 17, 2022	306.13	310.82	302.55	307.68	307.68	389,200
May 16, 2022	294.93	307.35	294.02	303.58	303.58	425,500
May 13, 2022	290.88	296.71	288.09	295.89	295.89	290,100
May 12, 2022	288.60	290.00	283.02	289.71	289.71	355,700
May 11, 2022	291.20	301.28	288.25	288.54	288.54	434,700
May 10, 2022	299.62	299.62	289.04	292.50	292.50	434,100
May 09, 2022	304.35	305.64	295.56	296.50	296.50	406,800
May 06, 2022	307.94	314.64	305.34	308.11	308.11	311,800
May 05, 2022	311.33	313.20	305.46	311.56	311.56	401,400
May 04, 2022	308.88	313.27	302.44	312.10	312.10	306,600
May 03, 2022	308.17	312.90	306.02	307.02	307.02	287,400
May 02, 2022	316.69	316.69	301.84	306.45	306.45	434,600
Apr 29, 2022	312.67	318.98	311.33	313.45	313.45	490,500
Apr 28, 2022	321.45	325.00	310.35	315.38	315.38	707,100
Apr 27, 2022	322.95	328.34	319.47	323.84	323.84	555,600
Apr 26, 2022	323.93	326.89	321.38	321.55	321.55	388,600
Apr 25, 2022	324.65	327.63	320.47	326.72	326.72	317,500
Apr 22, 2022	338.73	338.73	324.68	325.18	325.18	470,600
Apr 21, 2022	348.95	350.19	338.91	340.76	340.76	242,100
Apr 20, 2022	338.09	348.56	337.19	347.53	347.53	339,000
Apr 19, 2022	335.40	337.22	332.51	335.57	335.57	311,400
Apr 18, 2022	336.21	336.32	331.40	332.76	332.76	222,800
Apr 14, 2022	335.65	342.38	335.57	335.94	335.94	232,800
Apr 13, 2022	331.71	335.46	330.58	334.17	334.17	291,800
Apr 12, 2022	333.18	337.69	331.03	331.88	331.88	261,300
Apr 11, 2022	339.13	342.99	332.72	333.06	333.06	396,800
Apr 08, 2022	342.28	343.49	336.95	337.60	337.60	366,400
Apr 07, 2022	337.64	343.82	336.70	342.30	342.30	283,400
Apr 06, 2022	329.46	339.20	328.31	338.72	338.72	377,400
Apr 05, 2022	327.05	334.45	324.79	329.29	329.29	354,800
Apr 04, 2022	338.40	340.53	327.51	328.67	328.67	447,400
Apr 01, 2022	335.65	340.96	334.10	339.41	339.41	261,200
Mar 31, 2022	339.60	341.05	333.34	333.59	333.59	388,300
Mar 30, 2022	343.65	345.02	339.80	341.38	341.38	222,300
Mar 29, 2022	345.09	345.09	338.96	343.43	343.43	223,000
Mar 28, 2022	341.12	343.72	339.87	342.61	342.61	317,600
Mar 25, 2022	337.74	340.36	335.03	340.11	340.11	217,700
Mar 24, 2022	332.92	337.97	331.97	337.50	337.50	393,900
Mar 23, 2022	335.16	338.27	331.45	331.86	331.86	295,600
Mar 22, 2022	338.70	341.46	335.92	338.17	338.17	239,600
Mar 21, 2022	343.35	347.62	335.18	337.34	337.34	403,300
Mar 18, 2022	336.69	344.69	330.70	343.35	343.35	810,600
Mar 17, 2022	327.98	337.44	327.51	337.41	337.41	421,700
Mar 16, 2022	329.02	334.31	323.56	329.85	329.85	512,100
Mar 15, 2022	312.45	328.36	308.67	327.77	327.77	559,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,134.25-12.50(-0.30%)

Dow Futures32,684.00-73.00(-0.22%)

Nasdaq Futures13,184.00-44.75(-0.34%)

Russell 2000 Futures1,915.60-6.20(-0.32%)

Crude Oil88.01-1.00(-1.12%)

Gold1,790.30-0.90(-0.05%)

Molina Healthcare, Inc. (MOH)

S&P Futures
4,134.25
-12.50(-0.30%)

Dow Futures
32,684.00
-73.00(-0.22%)

Nasdaq Futures
13,184.00
-44.75(-0.34%)

Russell 2000 Futures
1,915.60
-6.20(-0.32%)

Crude Oil
88.01
-1.00(-1.12%)

Gold
1,790.30
-0.90(-0.05%)