UK markets close in 41 minutes

Molina Healthcare, Inc. (MOH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.21-3.11 (-1.01%)
As of 10:47AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022309.35314.49305.86306.21306.2161,651
19 May 2022299.88313.98299.88309.32309.32482,300
18 May 2022305.89307.66300.13304.00304.00600,200
17 May 2022306.13310.82302.55307.68307.68389,200
16 May 2022294.93307.35294.02303.58303.58425,500
13 May 2022290.88296.71288.09295.89295.89290,100
12 May 2022288.60290.00283.02289.71289.71355,700
11 May 2022291.20301.28288.25288.54288.54434,700
10 May 2022299.62299.62289.04292.50292.50434,100
09 May 2022304.35305.64295.56296.50296.50406,800
06 May 2022307.94314.64305.34308.11308.11311,800
05 May 2022311.33313.20305.46311.56311.56401,400
04 May 2022308.88313.27302.44312.10312.10306,600
03 May 2022308.17312.90306.02307.02307.02287,400
02 May 2022316.69316.69301.84306.45306.45434,600
29 Apr 2022312.67318.98311.33313.45313.45490,500
28 Apr 2022321.45325.00310.35315.38315.38707,100
27 Apr 2022322.95328.34319.47323.84323.84555,600
26 Apr 2022323.93326.89321.38321.55321.55388,600
25 Apr 2022324.65327.63320.47326.72326.72317,500
22 Apr 2022338.73338.73324.68325.18325.18470,600
21 Apr 2022348.95350.19338.91340.76340.76242,100
20 Apr 2022338.09348.56337.19347.53347.53339,000
19 Apr 2022335.40337.22332.51335.57335.57311,400
18 Apr 2022336.21336.32331.40332.76332.76222,800
14 Apr 2022335.65342.38335.57335.94335.94232,800
13 Apr 2022331.71335.46330.58334.17334.17291,800
12 Apr 2022333.18337.69331.03331.88331.88261,300
11 Apr 2022339.13342.99332.72333.06333.06396,800
08 Apr 2022342.28343.49336.95337.60337.60366,400
07 Apr 2022337.64343.82336.70342.30342.30283,400
06 Apr 2022329.46339.20328.31338.72338.72377,400
05 Apr 2022327.05334.45324.79329.29329.29354,800
04 Apr 2022338.40340.53327.51328.67328.67447,400
01 Apr 2022335.65340.96334.10339.41339.41261,200
31 Mar 2022339.60341.05333.34333.59333.59388,300
30 Mar 2022343.65345.02339.80341.38341.38222,300
29 Mar 2022345.09345.09338.96343.43343.43223,000
28 Mar 2022341.12343.72339.87342.61342.61317,600
25 Mar 2022337.74340.36335.03340.11340.11217,700
24 Mar 2022332.92337.97331.97337.50337.50393,900
23 Mar 2022335.16338.27331.45331.86331.86295,600
22 Mar 2022338.70341.46335.92338.17338.17239,600
21 Mar 2022343.35347.62335.18337.34337.34403,300
18 Mar 2022336.69344.69330.70343.35343.35810,600
17 Mar 2022327.98337.44327.51337.41337.41421,700
16 Mar 2022329.02334.31323.56329.85329.85512,100
15 Mar 2022312.45328.36308.67327.77327.77559,900
14 Mar 2022316.51317.01306.54308.70308.70397,600
11 Mar 2022317.00319.90312.20313.11313.11290,900
10 Mar 2022308.78317.03306.36316.22316.22439,600
09 Mar 2022315.84317.36309.04312.25312.25460,500
08 Mar 2022308.59312.27300.40308.57308.57623,100
07 Mar 2022321.00321.00308.35311.82311.82573,600
04 Mar 2022306.13324.58304.78323.63323.63559,000
03 Mar 2022309.42316.42306.53314.12314.12589,400
02 Mar 2022315.00323.37307.15308.51308.511,055,600
01 Mar 2022306.10313.99295.24311.88311.8813,995,600
28 Feb 2022313.49313.50294.02306.87306.871,832,600
25 Feb 2022308.58318.85308.58318.34318.34336,600
24 Feb 2022297.75308.48295.21307.53307.53314,700
23 Feb 2022309.41312.18303.33303.93303.93225,100
22 Feb 2022313.21314.10304.04307.68307.68356,800
18 Feb 2022319.42326.00314.21314.87314.87324,600
17 Feb 2022321.42322.46318.18319.84319.84308,800
16 Feb 2022316.37324.60316.37322.43322.43352,900
15 Feb 2022310.39320.08308.66319.79319.79452,700
14 Feb 2022302.84309.47302.84307.51307.51442,000
11 Feb 2022307.13311.64300.75303.23303.23321,200
10 Feb 2022296.53322.87294.59306.16306.16755,900
09 Feb 2022310.39311.23305.52307.42307.42350,400
08 Feb 2022295.23308.91295.00307.63307.63538,800
07 Feb 2022299.60301.59295.88297.80297.80241,700
04 Feb 2022293.65302.30288.90298.77298.77361,100
03 Feb 2022296.78301.30295.04297.61297.61397,100
02 Feb 2022288.51298.78288.31295.66295.66280,500
01 Feb 2022292.08292.25284.58287.59287.59262,500
31 Jan 2022284.83290.93282.14290.48290.48706,600
28 Jan 2022276.88285.76273.20285.11285.11351,200
27 Jan 2022270.09283.98270.09275.85275.85517,900
26 Jan 2022270.66275.59265.00268.28268.28256,800
25 Jan 2022273.47274.26263.64270.21270.21293,300
24 Jan 2022276.10280.83270.01279.77279.77299,500
21 Jan 2022281.55283.84277.40278.08278.08213,800
20 Jan 2022282.62289.18279.22281.05281.05296,800
19 Jan 2022279.17283.91275.98280.44280.44277,100
18 Jan 2022282.16282.99274.42276.32276.32270,400
14 Jan 2022290.02291.78282.36286.10286.10239,400
13 Jan 2022292.10292.24285.95289.19289.19169,500
12 Jan 2022293.17297.55290.79292.08292.08212,200
11 Jan 2022291.52294.92288.29294.24294.24411,800
10 Jan 2022286.18290.98285.27289.70289.70204,800
07 Jan 2022290.18293.46287.07289.77289.77339,400
06 Jan 2022295.22301.35287.81291.77291.77348,400
05 Jan 2022303.83310.21301.47302.21302.21412,500
04 Jan 2022316.28317.18303.76303.94303.94255,700
03 Jan 2022315.38316.78309.72316.57316.57218,400
31 Dec 2021320.07323.96318.06318.08318.08215,300
30 Dec 2021327.99328.11320.40320.68320.68147,800
29 Dec 2021323.79326.81321.58324.88324.88206,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...