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
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
Apr 23, 2019	121.94	125.08	119.22	123.95	123.95	1,012,500
Apr 22, 2019	120.78	124.86	119.95	121.22	121.22	922,800
Apr 18, 2019	116.91	120.83	112.16	120.68	120.68	1,989,100
Apr 17, 2019	121.73	121.73	115.01	116.67	116.67	2,625,500
Apr 16, 2019	134.24	136.56	120.45	122.09	122.09	1,403,700
Apr 15, 2019	129.39	132.16	128.47	131.98	131.98	904,400
Apr 12, 2019	141.72	142.98	128.57	129.39	129.39	1,446,300
Apr 11, 2019	145.60	146.34	140.62	141.53	141.53	927,600
Apr 10, 2019	146.24	147.89	144.25	145.24	145.24	1,204,000
Apr 09, 2019	146.73	147.40	144.82	145.60	145.60	834,500
Apr 08, 2019	147.00	147.82	144.76	147.49	147.49	583,800
Apr 05, 2019	146.68	147.94	145.81	147.36	147.36	845,300
Apr 04, 2019	145.36	147.09	144.22	145.28	145.28	491,000
Apr 03, 2019	143.47	145.66	142.59	145.07	145.07	539,200
Apr 02, 2019	145.17	145.17	141.25	142.69	142.69	514,400
Apr 01, 2019	143.32	144.85	141.20	144.70	144.70	924,200
Mar 29, 2019	139.99	142.68	138.81	141.96	141.96	1,085,400
Mar 28, 2019	133.78	138.63	132.61	138.20	138.20	1,087,100
Mar 27, 2019	133.28	138.63	129.13	133.08	133.08	1,701,600
Mar 26, 2019	144.03	144.59	129.69	130.21	130.21	1,669,500
Mar 25, 2019	146.50	146.70	141.32	144.23	144.23	743,100
Mar 22, 2019	147.42	149.66	146.17	146.48	146.48	855,600
Mar 21, 2019	142.31	148.73	142.09	148.29	148.29	1,053,600
Mar 20, 2019	145.60	146.89	142.03	142.58	142.58	921,000
Mar 19, 2019	143.28	147.16	143.01	145.63	145.63	865,600
Mar 18, 2019	140.14	143.61	139.50	143.02	143.02	800,000
Mar 15, 2019	140.00	141.80	138.75	139.40	139.40	758,100
Mar 14, 2019	142.10	143.50	138.89	140.13	140.13	803,000
Mar 13, 2019	140.09	143.21	139.22	141.77	141.77	1,003,000
Mar 12, 2019	136.66	139.15	136.52	138.94	138.94	849,900
Mar 11, 2019	132.90	136.16	132.50	135.85	135.85	735,100
Mar 08, 2019	128.86	132.93	128.86	132.55	132.55	867,000
Mar 07, 2019	130.19	131.76	128.21	130.34	130.34	1,083,900
Mar 06, 2019	134.45	134.77	128.92	129.45	129.45	822,600
Mar 05, 2019	133.09	135.60	130.23	134.08	134.08	978,000
Mar 04, 2019	139.41	140.26	131.87	132.73	132.73	838,600
Mar 01, 2019	135.85	138.98	135.13	138.40	138.40	679,600
Feb 28, 2019	139.81	141.69	132.29	134.63	134.63	1,031,400
Feb 27, 2019	145.09	145.65	137.12	140.33	140.33	973,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...