MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019115.00117.93114.66114.96114.96705,400
Sep 12, 2019119.61120.09113.87113.94113.94792,000
Sep 11, 2019120.24120.65118.30118.75118.75677,600
Sep 10, 2019118.40121.93116.65120.00120.00825,600
Sep 09, 2019120.20120.20115.60118.59118.591,092,900
Sep 06, 2019123.77123.77119.49119.68119.68698,600
Sep 05, 2019124.49124.68120.25122.98122.98646,500
Sep 04, 2019128.28128.88122.77122.84122.84454,200
Sep 03, 2019128.85129.32126.22127.34127.34315,600
Aug 30, 2019130.63130.95128.78130.28130.28373,500
Aug 29, 2019128.44129.95127.60129.90129.90278,000
Aug 28, 2019125.00128.45124.07126.92126.92287,000
Aug 27, 2019128.10128.63124.61125.90125.90466,900
Aug 26, 2019128.76130.56126.58127.63127.63377,500
Aug 23, 2019128.98130.58126.82127.33127.33589,200
Aug 22, 2019133.69134.39129.52129.59129.59331,100
Aug 21, 2019132.68134.77131.79133.26133.26328,400
Aug 20, 2019138.66138.66131.50131.53131.53607,400
Aug 19, 2019138.46139.66133.28138.92138.92430,000
Aug 16, 2019134.95138.48134.50136.68136.68617,300
Aug 15, 2019135.09135.97133.28133.94133.94505,000
Aug 14, 2019134.42135.10132.71134.32134.32571,300
Aug 13, 2019134.41138.23133.46137.28137.28459,400
Aug 12, 2019133.02134.22131.64133.95133.95365,100
Aug 09, 2019134.88136.39132.98134.44134.44470,900
Aug 08, 2019131.63135.36131.63135.21135.21676,700
Aug 07, 2019126.06132.35125.30131.50131.50741,400
Aug 06, 2019124.66127.64124.65127.26127.26426,600
Aug 05, 2019127.55128.21121.73123.95123.95577,100
Aug 02, 2019129.60131.27127.52129.24129.24480,700
Aug 01, 2019132.29134.34128.47130.24130.24735,600
Jul 31, 2019143.00143.00130.57132.78132.781,086,000
Jul 30, 2019138.42138.42134.72137.50137.50880,700
Jul 29, 2019139.84141.43138.35138.92138.92470,400
Jul 26, 2019136.50140.05135.83139.86139.86361,600
Jul 25, 2019136.09137.79135.17135.47135.47519,800
Jul 24, 2019140.89141.02133.57136.40136.40725,400
Jul 23, 2019139.63142.73137.18141.21141.21487,200
Jul 22, 2019140.87142.94140.58141.00141.00293,700
Jul 19, 2019142.31143.50140.27140.38140.38331,200
Jul 18, 2019140.38142.97138.40142.09142.09317,500
Jul 17, 2019141.53141.96140.31140.67140.67304,100
Jul 16, 2019142.27142.38139.67141.27141.27405,900
Jul 15, 2019145.23145.68141.77142.02142.02295,600
Jul 12, 2019143.30145.79141.80144.87144.87370,600
Jul 11, 2019140.63143.93139.93143.33143.33532,500
Jul 10, 2019137.26139.98136.46137.87137.87453,500
Jul 09, 2019138.45139.27136.15136.78136.78492,200
Jul 08, 2019142.86143.30138.79139.85139.85394,100
Jul 05, 2019141.94144.25141.00143.57143.57390,700
Jul 03, 2019141.21142.91140.29142.53142.53278,400
Jul 02, 2019140.20142.09137.55140.86140.86520,500
Jul 01, 2019144.23144.76138.29140.31140.31551,300
Jun 28, 2019141.14143.66139.66143.14143.14797,000
Jun 27, 2019138.28142.44138.02141.34141.34589,200
Jun 26, 2019145.86146.12135.76137.79137.79917,700
Jun 25, 2019147.50149.16144.66145.35145.35410,100
Jun 24, 2019150.52151.22146.15147.33147.33582,700
Jun 21, 2019146.00150.82145.62150.80150.80811,900
Jun 20, 2019147.58148.10145.13146.44146.44647,500
Jun 19, 2019145.85146.99143.29146.37146.37474,700
Jun 18, 2019146.89148.23145.28145.85145.85512,600
Jun 17, 2019145.00147.63145.00146.59146.59391,900
Jun 14, 2019147.91148.01144.57144.93144.93520,100
Jun 13, 2019148.29148.81145.79148.08148.08459,400
Jun 12, 2019151.46151.85147.02147.91147.91625,000
Jun 11, 2019152.99155.48150.98152.06152.06616,600
Jun 10, 2019154.68155.77152.10152.55152.55803,700
Jun 07, 2019156.64159.00153.43153.73153.73706,200
Jun 06, 2019153.11156.25149.50155.28155.28704,800
Jun 05, 2019152.98155.62151.32153.34153.34614,600
Jun 04, 2019146.61152.95145.66152.56152.56938,200
Jun 03, 2019145.01149.42143.55145.13145.131,112,500
May 31, 2019134.27143.18134.27142.26142.261,362,600
May 30, 2019131.55138.75131.48134.77134.771,135,400
May 29, 2019130.68132.07128.85131.12131.12539,200
May 28, 2019132.14134.96131.54132.00132.00544,800
May 24, 2019127.95132.54127.25132.14132.14720,200
May 23, 2019132.43133.00127.04127.45127.45546,300
May 22, 2019133.82135.00132.71133.88133.88527,800
May 21, 2019130.66134.41130.66134.40134.40600,600
May 20, 2019128.95131.13128.20129.76129.76605,000
May 17, 2019129.33130.73128.50129.69129.69569,500
May 16, 2019130.00132.10129.17129.75129.75610,500
May 15, 2019127.32130.74126.03129.60129.60443,200
May 14, 2019127.09129.04126.03128.39128.39411,200
May 13, 2019126.06127.84124.27126.54126.54389,700
May 10, 2019128.32129.60124.68129.13129.13400,800
May 09, 2019127.99129.46125.64128.38128.38536,500
May 08, 2019126.30129.95125.05129.46129.46507,300
May 07, 2019129.16129.97125.31127.04127.04480,800
May 06, 2019125.63130.61125.63130.00130.001,015,200
May 03, 2019127.14129.49125.93128.26128.26600,800
May 02, 2019126.55127.86123.14126.75126.75710,400
May 01, 2019129.69131.00126.04126.80126.801,105,800
Apr 30, 2019132.50135.99126.85129.63129.631,477,500
Apr 29, 2019128.05129.99126.55128.73128.73815,000
Apr 26, 2019124.18128.55123.73128.49128.49560,500
Apr 25, 2019123.06124.66122.15124.27124.27418,000
Apr 24, 2019123.83124.18122.03123.72123.72780,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...