Canada markets open in 7 hours 34 minutes

Molina Healthcare, Inc. (MOH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
343.84-3.78 (-1.09%)
At close: 04:00PM EDT
343.84 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024347.63347.77342.60343.84343.84236,400
May 17, 2024346.99347.94344.67347.62347.62307,300
May 16, 2024346.85347.08342.43345.00345.00416,100
May 15, 2024350.46353.37345.48345.84345.84372,100
May 14, 2024353.44353.44347.13349.97349.97372,000
May 13, 2024355.00355.67351.66352.35352.35374,100
May 10, 2024350.00354.94348.89354.60354.60360,200
May 09, 2024344.39350.19344.39350.03350.03249,400
May 08, 2024352.19352.19344.16344.41344.41412,800
May 07, 2024345.97350.98344.23349.82349.82363,800
May 06, 2024341.56344.16339.23343.21343.21317,400
May 03, 2024339.07341.45336.29339.68339.68374,600
May 02, 2024339.70342.51336.37339.55339.55392,500
May 01, 2024341.44344.91337.99338.87338.87404,600
Apr 30, 2024344.67345.57339.30342.10342.10390,600
Apr 29, 2024342.03347.94341.00343.89343.89308,400
Apr 26, 2024349.85349.99336.87342.23342.23595,200
Apr 25, 2024352.44370.99339.21352.30352.30915,600
Apr 24, 2024364.33368.35361.74367.41367.41461,100
Apr 23, 2024363.65364.69361.82363.22363.22362,700
Apr 22, 2024367.49368.12361.48361.87361.87370,400
Apr 19, 2024363.83369.43362.45367.52367.52425,200
Apr 18, 2024362.49366.96360.42360.94360.94371,200
Apr 17, 2024359.90364.80359.69359.85359.85488,000
Apr 16, 2024368.89373.22357.06357.39357.39743,200
Apr 15, 2024356.77365.63355.17360.85360.85839,500
Apr 12, 2024377.00378.92374.25376.57376.57393,600
Apr 11, 2024377.16379.07374.70376.78376.78294,300
Apr 10, 2024379.30383.58376.03377.15377.15317,000
Apr 09, 2024381.16381.90377.36379.97379.97236,800
Apr 08, 2024374.38382.06373.00381.56381.56315,500
Apr 05, 2024374.80378.84374.49376.77376.77313,700
Apr 04, 2024380.11381.26374.39375.30375.30434,400
Apr 03, 2024384.35384.35378.50378.50378.50419,400
Apr 02, 2024393.85395.00375.28380.92380.92687,400
Apr 01, 2024408.90409.07403.33404.20404.20243,700
Mar 28, 2024414.91416.35407.19410.83410.83338,200
Mar 27, 2024420.75423.92416.80418.60418.60186,900
Mar 26, 2024412.50419.24412.50418.44418.44152,300
Mar 25, 2024415.68416.21409.73412.52412.52267,000
Mar 22, 2024419.64420.00414.69414.72414.72216,500
Mar 21, 2024414.56419.88414.00417.75417.75232,500
Mar 20, 2024418.65419.97413.86416.10416.10285,500
Mar 19, 2024412.05419.65408.99419.53419.53385,700
Mar 18, 2024403.22413.22401.07410.35410.35488,100
Mar 15, 2024403.04407.43403.01404.45404.45539,800
Mar 14, 2024405.50408.95403.85406.68406.68738,300
Mar 13, 2024405.62409.89400.90404.89404.89408,400
Mar 12, 2024402.59409.59398.64402.55402.55449,600
Mar 11, 2024391.43403.90390.80402.27402.27368,500
Mar 08, 2024390.09395.13386.20392.63392.63302,300
Mar 07, 2024390.77394.08387.15391.85391.85237,000
Mar 06, 2024385.34392.09385.34388.69388.69344,800
Mar 05, 2024386.98386.98382.57385.58385.58358,200
Mar 04, 2024385.06391.93383.82386.55386.55340,500
Mar 01, 2024392.29392.29380.78387.21387.21463,900
Feb 29, 2024401.79403.09387.66393.91393.91544,800
Feb 28, 2024396.88402.33391.92401.78401.78292,900
Feb 27, 2024400.16403.31399.71400.12400.12287,700
Feb 26, 2024408.61410.00400.99401.70401.70390,300
Feb 23, 2024405.93407.85402.23406.77406.77226,800
Feb 22, 2024400.32406.05397.00404.28404.28274,900
Feb 21, 2024401.75401.75396.71399.03399.03183,500
Feb 20, 2024401.98403.48399.45401.49401.49399,800
Feb 16, 2024400.29404.86397.95401.72401.72243,900
Feb 15, 2024401.20403.44396.09398.14398.14350,200
Feb 14, 2024393.83399.99391.77399.96399.96317,600
Feb 13, 2024393.58399.35391.77394.33394.33481,300
Feb 12, 2024389.30393.34383.15392.63392.63438,800
Feb 09, 2024381.27390.00378.03388.67388.67486,000
Feb 08, 2024364.99382.78360.63381.49381.49849,200
Feb 07, 2024357.66364.58355.84362.10362.10502,400
Feb 06, 2024351.56359.07346.35357.12357.12529,500
Feb 05, 2024355.25356.20350.06351.10351.10474,200
Feb 02, 2024355.27361.04353.43354.88354.88369,900
Feb 01, 2024354.67357.94352.31355.21355.21334,400
Jan 31, 2024357.50357.50352.56356.44356.44505,400
Jan 30, 2024356.02357.97351.83355.20355.20313,900
Jan 29, 2024351.95355.29350.41354.68354.68277,700
Jan 26, 2024351.04355.09349.64353.61353.61465,400
Jan 25, 2024355.28361.84348.29350.07350.071,018,300
Jan 24, 2024372.60372.90365.37366.35366.35324,900
Jan 23, 2024366.75373.68366.36367.96367.96355,700
Jan 22, 2024366.11370.61361.37368.20368.20520,000
Jan 19, 2024381.57384.20364.41365.51365.51613,500
Jan 18, 2024369.57381.93365.27381.06381.06514,200
Jan 17, 2024386.00391.21383.13386.48386.48235,600
Jan 16, 2024382.60385.17378.55385.04385.04253,600
Jan 12, 2024373.97382.28372.63380.48380.48279,800
Jan 11, 2024379.18385.52377.10383.53383.53222,600
Jan 10, 2024380.38381.65378.03379.66379.66200,900
Jan 09, 2024375.77380.92373.00380.46380.46203,800
Jan 08, 2024380.63382.07371.57377.77377.77393,000
Jan 05, 2024380.54382.01375.23378.59378.59347,000
Jan 04, 2024379.53386.34376.08378.74378.74431,800
Jan 03, 2024374.20379.08374.20376.67376.67429,900
Jan 02, 2024362.37372.23361.31371.53371.53529,200
Dec 29, 2023356.52361.92354.50361.31361.31305,200
Dec 28, 2023357.58360.34354.55356.42356.42359,900
Dec 27, 2023356.65359.00353.72356.83356.83233,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...