Mail

MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	185.49	194.38	188.39	193.19	193.19	96,822
May 28, 2020	185.49	194.20	185.49	186.86	186.86	1,019,100
May 27, 2020	183.92	184.29	174.35	183.65	183.65	638,300
May 26, 2020	185.00	187.22	182.55	183.71	183.71	1,027,500
May 22, 2020	182.29	183.37	180.65	182.21	182.21	380,400
May 21, 2020	175.98	183.33	175.65	181.72	181.72	813,600
May 20, 2020	181.50	181.50	175.75	176.97	176.97	513,700
May 19, 2020	174.56	179.46	174.01	176.67	176.67	447,200
May 18, 2020	183.60	184.95	172.51	173.75	173.75	564,400
May 15, 2020	175.95	182.86	175.69	181.42	181.42	584,500
May 14, 2020	171.71	179.31	171.42	176.48	176.48	423,200
May 13, 2020	181.16	181.16	172.01	174.38	174.38	477,100
May 12, 2020	179.62	184.86	178.86	180.50	180.50	475,800
May 11, 2020	175.34	179.74	175.19	178.86	178.86	519,400
May 08, 2020	179.38	180.80	174.51	175.55	175.55	578,500
May 07, 2020	183.82	187.83	176.67	177.27	177.27	585,600
May 06, 2020	181.74	186.56	178.46	183.10	183.10	565,000
May 05, 2020	178.31	183.89	177.87	181.08	181.08	623,200
May 04, 2020	171.52	178.60	171.25	178.31	178.31	600,400
May 01, 2020	169.99	174.95	165.80	173.25	173.25	1,281,600
Apr 30, 2020	163.34	169.24	161.00	163.97	163.97	618,100
Apr 29, 2020	168.87	168.87	163.00	164.76	164.76	517,400
Apr 28, 2020	170.79	173.99	162.73	166.35	166.35	390,300
Apr 27, 2020	170.25	172.50	168.50	170.87	170.87	659,500
Apr 24, 2020	170.00	170.00	165.49	168.28	168.28	480,400
Apr 23, 2020	165.27	169.28	163.50	167.22	167.22	519,500
Apr 22, 2020	164.29	168.00	163.05	163.37	163.37	425,200
Apr 21, 2020	160.96	165.96	159.50	160.43	160.43	389,000
Apr 20, 2020	168.10	170.94	163.88	164.30	164.30	885,400
Apr 17, 2020	174.00	175.00	165.69	169.82	169.82	582,900
Apr 16, 2020	162.53	171.99	161.40	170.97	170.97	1,100,100
Apr 15, 2020	162.10	164.89	157.26	160.20	160.20	887,200
Apr 14, 2020	162.09	165.00	160.65	163.29	163.29	2,048,400
Apr 13, 2020	154.41	157.41	151.11	156.71	156.71	862,100
Apr 09, 2020	157.84	161.01	152.57	153.28	153.28	547,300
Apr 08, 2020	146.71	158.78	142.43	157.56	157.56	616,400
Apr 07, 2020	145.00	146.32	137.17	140.11	140.11	621,400
Apr 06, 2020	137.98	142.69	136.70	141.00	141.00	782,200
Apr 03, 2020	131.90	135.23	129.05	132.13	132.13	381,300
Apr 02, 2020	129.67	135.01	127.56	133.48	133.48	952,600
Apr 01, 2020	134.15	136.64	127.80	131.16	131.16	484,800
Mar 31, 2020	140.78	140.78	135.68	139.71	139.71	468,100
Mar 30, 2020	136.34	141.58	134.66	139.35	139.35	493,200
Mar 27, 2020	135.35	137.20	130.00	135.17	135.17	595,300
Mar 26, 2020	130.94	142.02	130.94	139.98	139.98	766,500
Mar 25, 2020	117.17	137.61	115.80	130.23	130.23	1,213,300
Mar 24, 2020	112.92	121.36	111.01	117.91	117.91	839,800
Mar 23, 2020	113.66	114.24	104.02	107.79	107.79	885,300
Mar 20, 2020	120.20	128.79	111.26	113.75	113.75	1,366,600
Mar 19, 2020	118.39	129.02	117.00	120.48	120.48	948,800
Mar 18, 2020	119.06	123.27	102.85	120.05	120.05	983,900
Mar 17, 2020	124.56	129.49	121.62	125.74	125.74	1,126,800
Mar 16, 2020	136.66	140.26	121.37	121.69	121.69	1,290,100
Mar 13, 2020	137.97	146.37	130.58	146.35	146.35	1,380,700
Mar 12, 2020	120.53	136.37	120.01	130.04	130.04	2,547,900
Mar 11, 2020	132.19	137.19	130.06	131.92	131.92	966,000
Mar 10, 2020	136.14	139.36	128.72	136.38	136.38	921,400
Mar 09, 2020	126.41	135.01	122.24	132.77	132.77	1,204,500
Mar 06, 2020	135.34	138.21	130.37	138.20	138.20	877,800
Mar 05, 2020	138.98	142.32	137.26	140.02	140.02	675,100
Mar 04, 2020	131.85	142.49	131.85	142.35	142.35	1,243,300
Mar 03, 2020	127.35	130.53	120.94	122.43	122.43	917,500
Mar 02, 2020	123.48	127.63	119.92	127.32	127.32	851,000
Feb 28, 2020	119.97	125.27	119.21	122.55	122.55	860,600
Feb 27, 2020	125.72	128.81	123.84	124.18	124.18	791,500
Feb 26, 2020	130.34	131.08	127.09	128.73	128.73	596,700
Feb 25, 2020	139.67	139.67	128.70	129.04	129.04	787,200
Feb 24, 2020	142.58	142.58	137.44	138.21	138.21	735,200
Feb 21, 2020	149.69	150.82	148.34	149.80	149.80	248,100
Feb 20, 2020	151.73	152.98	148.11	150.49	150.49	520,100
Feb 19, 2020	149.34	154.89	149.02	153.84	153.84	776,600
Feb 18, 2020	145.76	149.87	145.03	149.21	149.21	537,300
Feb 14, 2020	145.78	146.81	144.34	144.99	144.99	433,900
Feb 13, 2020	144.56	146.87	144.56	145.58	145.58	525,500
Feb 12, 2020	142.00	145.83	142.00	145.73	145.73	718,100
Feb 11, 2020	128.55	141.85	127.47	141.42	141.42	1,233,900
Feb 10, 2020	127.25	129.44	127.07	129.35	129.35	682,700
Feb 07, 2020	128.00	128.58	126.00	128.00	128.00	371,600
Feb 06, 2020	130.85	131.30	127.43	128.03	128.03	675,600
Feb 05, 2020	126.17	131.70	126.17	129.79	129.79	596,200
Feb 04, 2020	126.41	129.43	124.28	124.49	124.49	682,600
Feb 03, 2020	123.65	125.63	122.91	124.97	124.97	622,500
Jan 31, 2020	126.00	126.44	122.83	122.97	122.97	1,019,700
Jan 30, 2020	128.10	128.60	124.44	126.75	126.75	692,000
Jan 29, 2020	131.11	131.60	128.30	129.24	129.24	886,800
Jan 28, 2020	129.31	133.80	129.13	131.37	131.37	648,000
Jan 27, 2020	131.69	131.69	128.03	128.45	128.45	731,400
Jan 24, 2020	138.26	138.26	134.02	134.57	134.57	250,800
Jan 23, 2020	137.81	138.88	136.27	137.97	137.97	606,800
Jan 22, 2020	138.79	139.50	137.29	137.75	137.75	774,500
Jan 21, 2020	135.95	139.45	135.02	138.38	138.38	855,900
Jan 17, 2020	140.47	140.47	136.43	136.82	136.82	523,900
Jan 16, 2020	139.96	141.22	137.93	140.86	140.86	436,200
Jan 15, 2020	131.92	139.55	131.35	138.95	138.95	846,100
Jan 14, 2020	134.45	135.38	130.00	131.85	131.85	1,276,800
Jan 13, 2020	143.59	144.56	139.27	139.77	139.77	525,800
Jan 10, 2020	143.78	144.42	141.57	143.35	143.35	412,300
Jan 09, 2020	144.23	146.28	143.37	143.43	143.43	464,000
Jan 08, 2020	138.93	144.80	138.55	143.78	143.78	661,500
Jan 07, 2020	135.79	139.77	135.79	139.26	139.26	417,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...