Molina Healthcare Inc (NY: MOH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	322.49	330.51	321.44	324.19	508,552	+1.06(+0.33%)
Oct 29, 2024	314.36	324.10	314.00	323.13	868,079	+7.93(+2.52%)
Oct 28, 2024	326.74	326.74	315.12	315.20	834,416	-10.34(-3.18%)
Oct 25, 2024	324.74	342.54	324.74	325.54	1,579,538	+1.95(+0.60%)
Oct 24, 2024	325.00	341.99	318.05	323.59	2,769,932	+48.59(+17.67%)
Oct 23, 2024	286.07	287.28	272.69	275.00	1,661,605	-8.96(-3.16%)
Oct 22, 2024	286.00	286.97	282.19	283.96	1,008,486	-2.64(-0.92%)
Oct 21, 2024	289.22	290.66	285.76	286.60	948,200	-3.12(-1.08%)
Oct 18, 2024	288.50	290.77	287.01	289.72	944,165	+0.26(+0.09%)
Oct 17, 2024	295.00	299.08	285.00	289.46	2,381,791	-41.54(-12.55%)
Oct 16, 2024	321.51	331.15	321.09	331.00	492,915	+8.05(+2.49%)
Oct 15, 2024	330.00	335.08	322.53	322.95	753,986	-17.17(-5.05%)
Oct 14, 2024	330.82	342.24	330.00	340.12	537,576	+10.00(+3.03%)
Oct 11, 2024	325.39	333.02	325.39	330.12	381,556	+4.69(+1.44%)
Oct 10, 2024	331.01	331.01	325.19	325.43	235,161	-4.87(-1.47%)
Oct 09, 2024	326.31	331.04	326.31	330.30	320,400	+5.37(+1.65%)
Oct 08, 2024	327.50	327.50	323.29	324.93	261,731	-0.33(-0.10%)
Oct 07, 2024	329.62	330.60	324.93	325.26	392,424	-5.41(-1.64%)
Oct 04, 2024	331.67	334.00	329.06	330.67	252,930	-0.69(-0.21%)
Oct 03, 2024	332.07	332.07	326.25	331.36	316,701	-0.44(-0.13%)
Oct 02, 2024	341.03	341.03	330.54	331.80	541,306	-10.11(-2.96%)
Oct 01, 2024	345.89	347.02	341.44	341.91	272,082	-2.65(-0.77%)
Sep 30, 2024	341.57	346.36	339.97	344.56	411,622	+2.70(+0.79%)
Sep 27, 2024	340.53	344.80	339.30	341.86	389,637	+3.34(+0.99%)
Sep 26, 2024	344.16	345.36	337.30	338.52	441,607	-5.98(-1.74%)
Sep 25, 2024	348.74	348.74	341.87	344.50	324,406	-1.79(-0.52%)
Sep 24, 2024	346.04	348.83	344.89	346.29	414,465	-1.69(-0.49%)
Sep 23, 2024	351.48	352.49	347.53	347.98	418,658	-3.44(-0.98%)
Sep 20, 2024	349.63	353.35	347.62	351.42	588,217	+1.51(+0.43%)
Sep 19, 2024	358.52	359.48	349.21	349.91	395,894	-5.24(-1.48%)
Sep 18, 2024	352.97	359.04	350.98	355.15	338,346	+2.10(+0.59%)
Sep 17, 2024	360.36	361.80	350.33	353.05	550,048	-7.72(-2.14%)
Sep 16, 2024	361.39	365.23	358.73	360.77	523,291	+2.57(+0.72%)
Sep 13, 2024	353.87	358.36	350.36	358.20	391,852	+5.26(+1.49%)
Sep 12, 2024	345.37	353.15	342.27	352.94	524,566	+8.21(+2.38%)
Sep 11, 2024	335.58	346.39	335.58	344.73	781,255	+12.33(+3.71%)
Sep 10, 2024	324.23	335.57	324.23	332.40	656,837	+8.68(+2.68%)
Sep 09, 2024	326.60	329.90	322.79	323.72	576,670	-3.76(-1.15%)
Sep 06, 2024	332.68	334.47	326.21	327.48	408,610	-3.64(-1.10%)
Sep 05, 2024	332.93	334.80	326.07	331.12	565,244	-0.12(-0.04%)
Sep 04, 2024	353.56	356.52	321.64	331.24	1,114,034	-24.79(-6.96%)
Sep 03, 2024	350.31	359.16	350.31	356.03	380,966	+6.24(+1.78%)
Aug 30, 2024	349.57	351.41	347.14	349.79	474,506	-0.77(-0.22%)
Aug 29, 2024	354.27	354.27	347.53	350.56	392,230	-1.86(-0.53%)
Aug 28, 2024	350.91	353.25	347.30	352.42	646,740	+2.61(+0.75%)
Aug 27, 2024	348.40	351.75	345.94	349.81	359,721	+2.52(+0.73%)
Aug 26, 2024	346.52	352.68	345.67	347.29	370,352	+1.47(+0.43%)
Aug 23, 2024	345.09	348.74	344.52	345.82	270,981	+1.94(+0.56%)
Aug 22, 2024	348.91	350.98	341.00	343.88	472,608	-3.31(-0.95%)
Aug 21, 2024	349.61	350.44	346.66	347.19	230,161	-1.31(-0.38%)
Aug 20, 2024	347.38	352.47	345.57	348.50	385,712	+2.32(+0.67%)
Aug 19, 2024	351.17	353.12	344.94	346.18	373,302	-3.79(-1.08%)
Aug 16, 2024	346.74	352.67	345.30	349.97	520,036	+4.03(+1.16%)
Aug 15, 2024	340.57	346.73	340.01	345.94	410,904	+6.72(+1.98%)
Aug 14, 2024	339.36	342.17	336.61	339.22	377,992	-0.34(-0.10%)
Aug 13, 2024	338.93	339.94	334.12	339.56	508,065	+1.89(+0.56%)
Aug 12, 2024	338.34	344.24	337.08	337.67	481,461	-0.51(-0.15%)
Aug 09, 2024	335.58	340.67	328.77	338.18	351,834	+1.30(+0.39%)
Aug 08, 2024	333.07	341.11	331.67	336.88	435,890	+2.28(+0.68%)
Aug 07, 2024	338.27	342.42	332.93	334.60	659,951	-4.12(-1.22%)
Aug 06, 2024	346.77	350.73	337.85	338.72	599,531	-8.25(-2.38%)
Aug 05, 2024	350.86	353.74	345.59	346.97	696,445	-3.93(-1.12%)
Aug 02, 2024	347.32	354.16	343.94	350.90	879,067	+4.71(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.