Molina Healthcare Inc (NY: MOH )

239.54 USD -10.24 (-4.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 248.00 248.99 239.30 239.54 654,890 -10.24(-4.10%)
Jun 17, 2021 242.98 251.36 241.74 249.78 422,531 +6.44(+2.65%)
Jun 16, 2021 248.31 249.83 243.14 243.34 275,657 -4.54(-1.83%)
Jun 15, 2021 244.50 250.62 242.17 247.88 252,815 +4.27(+1.75%)
Jun 14, 2021 248.39 248.39 239.20 243.61 397,226 -4.78(-1.92%)
Jun 11, 2021 251.56 253.11 246.57 248.39 379,790 -2.45(-0.98%)
Jun 10, 2021 249.12 253.78 249.12 250.84 301,266 +2.49(+1.00%)
Jun 09, 2021 252.97 252.97 248.18 248.35 191,998 -3.89(-1.54%)
Jun 08, 2021 245.91 252.84 245.91 252.24 259,428 +7.04(+2.87%)
Jun 07, 2021 250.05 250.05 244.76 245.20 279,535 -3.80(-1.53%)
Jun 04, 2021 251.09 251.99 247.97 249.00 160,130 -1.37(-0.55%)
Jun 03, 2021 248.92 252.25 247.11 250.37 277,913 +1.44(+0.58%)
Jun 02, 2021 250.49 250.49 246.72 248.93 313,148 -0.17(-0.07%)
Jun 01, 2021 252.50 252.50 246.90 249.10 310,857 -2.26(-0.90%)
May 28, 2021 251.34 253.74 249.41 251.36 171,065 +1.08(+0.43%)
May 27, 2021 252.71 252.71 248.42 250.28 429,771 -1.34(-0.53%)
May 26, 2021 254.13 254.13 248.40 251.62 445,806 -1.38(-0.55%)
May 25, 2021 254.05 255.93 250.68 253.00 696,260 -1.00(-0.39%)
May 24, 2021 256.89 257.54 252.91 254.00 315,123 -2.50(-0.97%)
May 21, 2021 256.38 260.01 255.53 256.50 459,361 +0.26(+0.10%)
May 20, 2021 259.07 259.98 255.55 256.24 349,173 -2.26(-0.87%)
May 19, 2021 258.26 259.24 252.08 258.50 338,100 -3.25(-1.24%)
May 18, 2021 262.31 263.34 258.49 261.75 253,548 -0.30(-0.11%)
May 17, 2021 258.88 262.74 257.31 262.05 133,890 +1.57(+0.60%)
May 14, 2021 266.69 267.19 259.82 260.48 236,417 -4.56(-1.72%)
May 13, 2021 257.48 265.98 257.48 265.04 368,634 +8.03(+3.12%)
May 12, 2021 260.98 262.23 256.59 257.01 282,925 -6.02(-2.29%)
May 11, 2021 267.80 268.27 261.86 263.03 221,945 -5.71(-2.12%)
May 10, 2021 269.14 273.01 267.44 268.74 224,729 +0.90(+0.34%)
May 07, 2021 262.97 268.99 262.06 267.84 274,739 +4.22(+1.60%)
May 06, 2021 263.30 267.18 261.16 263.62 260,404 +0.64(+0.24%)
May 05, 2021 263.66 264.89 259.88 262.98 202,206 -1.63(-0.62%)
May 04, 2021 256.00 265.05 256.00 264.61 262,378 +8.38(+3.27%)
May 03, 2021 254.82 259.63 253.41 256.23 311,910 +1.13(+0.44%)
Apr 30, 2021 254.83 256.12 249.62 255.10 269,400 +1.33(+0.52%)
Apr 29, 2021 252.00 261.50 249.80 253.77 363,635 +5.11(+2.06%)
Apr 28, 2021 251.83 255.79 247.75 248.66 316,144 -2.17(-0.87%)
Apr 27, 2021 251.44 252.62 247.84 250.83 346,068 -2.70(-1.06%)
Apr 26, 2021 256.58 256.58 253.28 253.53 262,401 -1.91(-0.75%)
Apr 23, 2021 254.03 256.01 251.72 255.44 195,900 +2.28(+0.90%)
Apr 22, 2021 253.93 254.36 249.90 253.16 175,391 -1.27(-0.50%)
Apr 21, 2021 254.15 255.07 250.99 254.43 239,649 +1.94(+0.77%)
Apr 20, 2021 253.55 257.68 249.83 252.49 406,939 -2.18(-0.86%)
Apr 19, 2021 249.15 255.49 248.84 254.67 298,865 +4.37(+1.75%)
Apr 16, 2021 250.36 251.86 248.24 250.30 237,700 +1.27(+0.51%)
Apr 15, 2021 245.47 250.57 245.47 249.03 176,836 +4.87(+1.99%)
Apr 14, 2021 243.18 246.48 242.90 244.16 193,551 +1.72(+0.71%)
Apr 13, 2021 240.76 245.40 240.59 242.44 232,391 +1.59(+0.66%)
Apr 12, 2021 240.58 245.47 239.30 240.85 321,878 -0.13(-0.05%)
Apr 09, 2021 231.81 241.33 229.81 240.98 353,400 +10.31(+4.47%)
Apr 08, 2021 232.05 233.31 229.69 230.67 224,234 -0.64(-0.28%)
Apr 07, 2021 233.35 233.93 229.98 231.31 230,553 -2.03(-0.87%)
Apr 06, 2021 237.42 237.42 232.67 233.34 235,225 -3.38(-1.43%)
Apr 05, 2021 236.52 237.20 233.78 236.72 233,173 +1.24(+0.53%)
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.