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 (%)
Aug 31, 2005 17.78 18.17 17.63 18.15 194,700 +0.37(+2.10%)
Aug 30, 2005 17.77 17.80 17.49 17.78 625,950 +0.18(+1.02%)
Aug 29, 2005 17.54 17.67 17.47 17.60 144,450 +0.07(+0.38%)
Aug 26, 2005 18.97 18.97 17.49 17.53 107,400 -0.13(-0.76%)
Aug 25, 2005 17.59 18.32 17.45 17.67 351,900 +0.12(+0.68%)
Aug 24, 2005 18.81 18.81 17.31 17.55 334,350 +0.03(+0.19%)
Aug 23, 2005 17.55 17.65 17.37 17.51 383,550 -0.03(-0.15%)
Aug 22, 2005 18.21 18.22 17.43 17.54 429,900 -0.67(-3.66%)
Aug 19, 2005 18.27 18.40 18.17 18.21 191,100 +0.04(+0.22%)
Aug 18, 2005 17.97 18.50 17.89 18.17 605,400 +0.20(+1.11%)
Aug 17, 2005 17.52 18.07 17.45 17.97 498,000 +0.41(+2.32%)
Aug 16, 2005 17.41 18.12 17.37 17.56 827,550 +0.16(+0.92%)
Aug 15, 2005 16.73 17.44 16.73 17.40 852,900 +0.79(+4.74%)
Aug 12, 2005 16.70 16.71 16.53 16.61 302,700 -0.08(-0.48%)
Aug 11, 2005 16.51 16.86 16.51 16.69 346,050 +0.18(+1.09%)
Aug 10, 2005 16.80 16.89 16.50 16.51 281,550 -0.19(-1.12%)
Aug 09, 2005 16.25 16.93 16.25 16.70 917,550 +0.62(+3.86%)
Aug 08, 2005 16.40 16.43 15.87 16.08 368,100 -0.39(-2.35%)
Aug 05, 2005 16.78 16.90 16.44 16.47 441,000 -0.31(-1.83%)
Aug 04, 2005 16.79 17.10 16.72 16.77 427,800 -0.02(-0.12%)
Aug 03, 2005 16.67 16.98 16.63 16.79 445,650 +0.13(+0.76%)
Aug 02, 2005 16.49 16.71 16.41 16.67 402,450 +0.27(+1.63%)
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.