Molina Healthcare Inc (NY: MOH )

321.22 -2.97 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.97 18.00 17.69 17.80 120,300 -0.16(-0.89%)
Nov 29, 2005 18.37 18.54 17.85 17.96 165,450 -0.31(-1.68%)
Nov 28, 2005 18.29 18.50 18.21 18.27 219,300 -0.02(-0.11%)
Nov 25, 2005 18.53 18.54 18.13 18.29 26,100 -0.27(-1.47%)
Nov 23, 2005 17.99 18.57 17.99 18.56 120,000 +0.61(+3.38%)
Nov 22, 2005 18.37 18.37 17.79 17.95 163,350 -0.41(-2.25%)
Nov 21, 2005 17.97 18.60 17.97 18.37 195,450 -0.23(-1.25%)
Nov 18, 2005 18.53 18.65 18.21 18.60 170,850 +0.18(+0.98%)
Nov 17, 2005 17.97 18.61 17.93 18.42 307,200 +0.53(+2.94%)
Nov 16, 2005 18.05 18.11 17.83 17.89 153,450 -0.11(-0.59%)
Nov 15, 2005 17.69 18.13 17.61 18.00 250,200 +0.29(+1.62%)
Nov 14, 2005 17.60 17.87 17.42 17.71 149,400 +0.17(+0.99%)
Nov 11, 2005 17.73 17.73 17.44 17.54 122,100 -0.17(-0.94%)
Nov 10, 2005 16.78 17.77 16.76 17.71 279,600 +0.93(+5.56%)
Nov 09, 2005 17.19 17.32 16.61 16.77 526,350 -0.41(-2.41%)
Nov 08, 2005 17.33 17.43 17.05 17.19 373,650 -0.16(-0.92%)
Nov 07, 2005 18.13 18.32 17.21 17.35 579,150 -0.98(-5.35%)
Nov 04, 2005 16.27 18.33 16.27 18.33 2,041,200 +3.59(+24.39%)
Nov 03, 2005 14.43 14.87 14.36 14.73 376,650 +0.30(+2.08%)
Nov 02, 2005 14.40 14.72 14.15 14.43 233,850 +0.07(+0.46%)
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.