Molina Healthcare Inc (NY: MOH )

321.22 -2.97 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.69 30.15 29.43 29.51 113,700 -0.02(-0.07%)
Jun 29, 2005 29.04 29.57 28.97 29.53 72,750 +0.55(+1.91%)
Jun 28, 2005 28.33 28.97 28.33 28.97 57,750 +0.75(+2.65%)
Jun 27, 2005 27.93 28.24 27.67 28.23 105,600 +0.29(+1.05%)
Jun 24, 2005 28.19 28.20 27.93 27.93 84,150 -0.19(-0.66%)
Jun 23, 2005 28.61 28.61 27.89 28.12 82,200 -0.52(-1.82%)
Jun 22, 2005 28.73 29.07 28.57 28.64 101,250 -0.09(-0.32%)
Jun 21, 2005 29.08 29.27 28.55 28.73 143,100 -0.41(-1.42%)
Jun 20, 2005 29.73 29.86 29.15 29.15 95,250 -0.59(-1.97%)
Jun 17, 2005 30.07 30.07 29.49 29.73 139,200 -0.27(-0.89%)
Jun 16, 2005 29.33 30.27 29.23 30.00 230,550 +0.77(+2.62%)
Jun 15, 2005 29.23 29.33 29.00 29.23 94,650 +0.11(+0.39%)
Jun 14, 2005 28.97 29.16 28.90 29.12 68,250 +0.12(+0.41%)
Jun 13, 2005 28.77 29.49 28.77 29.00 91,500 +0.17(+0.58%)
Jun 10, 2005 28.63 28.84 28.37 28.83 114,300 +0.10(+0.35%)
Jun 09, 2005 28.67 28.87 28.19 28.73 104,400 +0.07(+0.23%)
Jun 08, 2005 29.20 29.22 28.55 28.67 116,250 -0.40(-1.38%)
Jun 07, 2005 29.35 29.67 28.93 29.07 91,050 -0.28(-0.95%)
Jun 06, 2005 29.05 29.59 28.77 29.35 69,000 +0.35(+1.20%)
Jun 03, 2005 28.36 29.07 28.36 29.00 140,700 +0.65(+2.30%)
Jun 02, 2005 28.37 28.67 27.78 28.35 138,150 -0.06(-0.21%)
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.