Mail

MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	115.00	117.93	114.66	114.96	114.96	705,400
Sep 12, 2019	119.61	120.09	113.87	113.94	113.94	792,000
Sep 11, 2019	120.24	120.65	118.30	118.75	118.75	677,600
Sep 10, 2019	118.40	121.93	116.65	120.00	120.00	825,600
Sep 09, 2019	120.20	120.20	115.60	118.59	118.59	1,092,900
Sep 06, 2019	123.77	123.77	119.49	119.68	119.68	698,600
Sep 05, 2019	124.49	124.68	120.25	122.98	122.98	646,500
Sep 04, 2019	128.28	128.88	122.77	122.84	122.84	454,200
Sep 03, 2019	128.85	129.32	126.22	127.34	127.34	315,600
Aug 30, 2019	130.63	130.95	128.78	130.28	130.28	373,500
Aug 29, 2019	128.44	129.95	127.60	129.90	129.90	278,000
Aug 28, 2019	125.00	128.45	124.07	126.92	126.92	287,000
Aug 27, 2019	128.10	128.63	124.61	125.90	125.90	466,900
Aug 26, 2019	128.76	130.56	126.58	127.63	127.63	377,500
Aug 23, 2019	128.98	130.58	126.82	127.33	127.33	589,200
Aug 22, 2019	133.69	134.39	129.52	129.59	129.59	331,100
Aug 21, 2019	132.68	134.77	131.79	133.26	133.26	328,400
Aug 20, 2019	138.66	138.66	131.50	131.53	131.53	607,400
Aug 19, 2019	138.46	139.66	133.28	138.92	138.92	430,000
Aug 16, 2019	134.95	138.48	134.50	136.68	136.68	617,300
Aug 15, 2019	135.09	135.97	133.28	133.94	133.94	505,000
Aug 14, 2019	134.42	135.10	132.71	134.32	134.32	571,300
Aug 13, 2019	134.41	138.23	133.46	137.28	137.28	459,400
Aug 12, 2019	133.02	134.22	131.64	133.95	133.95	365,100
Aug 09, 2019	134.88	136.39	132.98	134.44	134.44	470,900
Aug 08, 2019	131.63	135.36	131.63	135.21	135.21	676,700
Aug 07, 2019	126.06	132.35	125.30	131.50	131.50	741,400
Aug 06, 2019	124.66	127.64	124.65	127.26	127.26	426,600
Aug 05, 2019	127.55	128.21	121.73	123.95	123.95	577,100
Aug 02, 2019	129.60	131.27	127.52	129.24	129.24	480,700
Aug 01, 2019	132.29	134.34	128.47	130.24	130.24	735,600
Jul 31, 2019	143.00	143.00	130.57	132.78	132.78	1,086,000
Jul 30, 2019	138.42	138.42	134.72	137.50	137.50	880,700
Jul 29, 2019	139.84	141.43	138.35	138.92	138.92	470,400
Jul 26, 2019	136.50	140.05	135.83	139.86	139.86	361,600
Jul 25, 2019	136.09	137.79	135.17	135.47	135.47	519,800
Jul 24, 2019	140.89	141.02	133.57	136.40	136.40	725,400
Jul 23, 2019	139.63	142.73	137.18	141.21	141.21	487,200
Jul 22, 2019	140.87	142.94	140.58	141.00	141.00	293,700
Jul 19, 2019	142.31	143.50	140.27	140.38	140.38	331,200
Jul 18, 2019	140.38	142.97	138.40	142.09	142.09	317,500
Jul 17, 2019	141.53	141.96	140.31	140.67	140.67	304,100
Jul 16, 2019	142.27	142.38	139.67	141.27	141.27	405,900
Jul 15, 2019	145.23	145.68	141.77	142.02	142.02	295,600
Jul 12, 2019	143.30	145.79	141.80	144.87	144.87	370,600
Jul 11, 2019	140.63	143.93	139.93	143.33	143.33	532,500
Jul 10, 2019	137.26	139.98	136.46	137.87	137.87	453,500
Jul 09, 2019	138.45	139.27	136.15	136.78	136.78	492,200
Jul 08, 2019	142.86	143.30	138.79	139.85	139.85	394,100
Jul 05, 2019	141.94	144.25	141.00	143.57	143.57	390,700
Jul 03, 2019	141.21	142.91	140.29	142.53	142.53	278,400
Jul 02, 2019	140.20	142.09	137.55	140.86	140.86	520,500
Jul 01, 2019	144.23	144.76	138.29	140.31	140.31	551,300
Jun 28, 2019	141.14	143.66	139.66	143.14	143.14	797,000
Jun 27, 2019	138.28	142.44	138.02	141.34	141.34	589,200
Jun 26, 2019	145.86	146.12	135.76	137.79	137.79	917,700
Jun 25, 2019	147.50	149.16	144.66	145.35	145.35	410,100
Jun 24, 2019	150.52	151.22	146.15	147.33	147.33	582,700
Jun 21, 2019	146.00	150.82	145.62	150.80	150.80	811,900
Jun 20, 2019	147.58	148.10	145.13	146.44	146.44	647,500
Jun 19, 2019	145.85	146.99	143.29	146.37	146.37	474,700
Jun 18, 2019	146.89	148.23	145.28	145.85	145.85	512,600
Jun 17, 2019	145.00	147.63	145.00	146.59	146.59	391,900
Jun 14, 2019	147.91	148.01	144.57	144.93	144.93	520,100
Jun 13, 2019	148.29	148.81	145.79	148.08	148.08	459,400
Jun 12, 2019	151.46	151.85	147.02	147.91	147.91	625,000
Jun 11, 2019	152.99	155.48	150.98	152.06	152.06	616,600
Jun 10, 2019	154.68	155.77	152.10	152.55	152.55	803,700
Jun 07, 2019	156.64	159.00	153.43	153.73	153.73	706,200
Jun 06, 2019	153.11	156.25	149.50	155.28	155.28	704,800
Jun 05, 2019	152.98	155.62	151.32	153.34	153.34	614,600
Jun 04, 2019	146.61	152.95	145.66	152.56	152.56	938,200
Jun 03, 2019	145.01	149.42	143.55	145.13	145.13	1,112,500
May 31, 2019	134.27	143.18	134.27	142.26	142.26	1,362,600
May 30, 2019	131.55	138.75	131.48	134.77	134.77	1,135,400
May 29, 2019	130.68	132.07	128.85	131.12	131.12	539,200
May 28, 2019	132.14	134.96	131.54	132.00	132.00	544,800
May 24, 2019	127.95	132.54	127.25	132.14	132.14	720,200
May 23, 2019	132.43	133.00	127.04	127.45	127.45	546,300
May 22, 2019	133.82	135.00	132.71	133.88	133.88	527,800
May 21, 2019	130.66	134.41	130.66	134.40	134.40	600,600
May 20, 2019	128.95	131.13	128.20	129.76	129.76	605,000
May 17, 2019	129.33	130.73	128.50	129.69	129.69	569,500
May 16, 2019	130.00	132.10	129.17	129.75	129.75	610,500
May 15, 2019	127.32	130.74	126.03	129.60	129.60	443,200
May 14, 2019	127.09	129.04	126.03	128.39	128.39	411,200
May 13, 2019	126.06	127.84	124.27	126.54	126.54	389,700
May 10, 2019	128.32	129.60	124.68	129.13	129.13	400,800
May 09, 2019	127.99	129.46	125.64	128.38	128.38	536,500
May 08, 2019	126.30	129.95	125.05	129.46	129.46	507,300
May 07, 2019	129.16	129.97	125.31	127.04	127.04	480,800
May 06, 2019	125.63	130.61	125.63	130.00	130.00	1,015,200
May 03, 2019	127.14	129.49	125.93	128.26	128.26	600,800
May 02, 2019	126.55	127.86	123.14	126.75	126.75	710,400
May 01, 2019	129.69	131.00	126.04	126.80	126.80	1,105,800
Apr 30, 2019	132.50	135.99	126.85	129.63	129.63	1,477,500
Apr 29, 2019	128.05	129.99	126.55	128.73	128.73	815,000
Apr 26, 2019	124.18	128.55	123.73	128.49	128.49	560,500
Apr 25, 2019	123.06	124.66	122.15	124.27	124.27	418,000
Apr 24, 2019	123.83	124.18	122.03	123.72	123.72	780,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...