$53.78 +1.77 (%) Molina Healthcare Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
12/18/201452.5053.8852.3153.78782,849
12/17/201449.9652.0449.6252.01574,610
12/16/201450.6051.1149.6749.73427,324
12/15/201451.6051.9750.1250.70435,236
12/12/201450.7451.7050.2851.26442,116
12/11/201450.0851.3650.0350.87345,003
12/10/201450.7750.9949.9950.04365,395
12/9/201450.2450.9049.9450.88290,162
12/8/201450.9751.6050.5050.97525,296
12/5/201450.6351.6550.6351.09300,321
12/4/201451.4151.5250.4150.66273,191
12/3/201450.5251.4950.2851.41402,761
12/2/201449.9350.6449.5050.35333,687
12/1/201450.8051.3649.9349.96416,351
11/28/201451.0751.7550.8051.12243,064
11/26/201450.6651.1650.3850.88308,828
11/25/201450.4350.7250.1650.46346,353
11/24/201449.9250.6349.8650.44363,407
11/21/201450.4150.4849.5949.68334,038
11/20/201449.6650.4349.2049.761,116,430
11/19/201450.7550.8049.9349.94313,198
11/18/201450.0051.8049.8950.77800,096
11/17/201448.9649.8448.5949.71464,027
11/14/201449.5249.8448.6548.77503,227
11/13/201450.0050.3249.2749.51632,215
11/12/201449.6950.0749.4749.99842,706
11/11/201449.5450.0249.2549.98887,494
11/10/201448.7449.8048.7349.55547,768
11/7/201448.8049.7648.4448.75813,820
11/6/201448.6149.0147.8048.60680,096
11/5/201448.8149.1248.1748.52904,420
11/4/201448.8249.6248.3548.70560,204
11/3/201448.9349.8448.3948.82952,779
10/31/201445.4849.0043.8348.642,267,351
10/30/201446.2647.0545.9946.52858,354
10/29/201447.2947.9046.0346.501,487,055
10/28/201444.4247.5244.4247.101,212,314
10/27/201444.8945.1644.4644.98317,104
10/24/201445.5345.5344.6644.99457,544
10/23/201445.3645.9344.9145.47596,104
10/22/201446.0146.1444.7144.80640,825
10/21/201445.5146.5845.5145.74965,619
10/20/201444.3345.4544.3345.41810,507
10/17/201444.4645.4144.1544.381,022,562
10/16/201442.0545.1041.9343.851,014,046
10/15/201441.5542.6940.7942.181,048,793
10/14/201442.6742.8541.9442.22669,925
10/13/201442.1043.3642.0542.29624,882
10/10/201442.5343.6442.1842.26827,857
10/9/201443.1343.5642.6142.66309,821
10/8/201441.6043.3541.6043.26612,333
10/7/201441.8742.1541.3041.68608,504
10/6/201442.9243.2041.9241.99494,155
10/3/201442.5743.0942.0242.69581,240
10/2/201441.5742.3741.1742.20386,015
10/1/201442.0042.5441.3541.66685,872
9/30/201443.0043.0942.2942.30331,740
9/29/201442.5643.4542.5643.04294,894
9/26/201443.2943.4342.5543.04469,460
9/25/201444.2944.2942.9843.21536,943
9/24/201443.6644.4043.5244.35489,421
9/23/201444.3244.9343.6643.71925,094
9/22/201444.8045.3344.5144.62544,260
9/19/201445.4145.4144.4245.01970,865
9/18/201445.0545.5744.5845.25675,762
9/17/201444.6245.1644.3345.00632,034
9/16/201444.3344.8144.0044.601,080,640
9/15/201445.3045.4944.0344.321,042,082
9/12/201446.5646.5644.8545.261,298,998
9/11/201446.6446.8045.6146.53824,814
9/10/201446.9946.9946.1546.88679,275
9/9/201446.4447.2646.0046.99985,105
9/8/201446.2847.1545.9546.54824,376
9/5/201445.7946.7645.7946.45630,617
9/4/201446.2147.1745.9846.03621,547
9/3/201446.5446.5745.9746.03515,539
9/2/201447.8447.8945.7746.271,188,755
8/29/201446.6548.0346.6347.84685,226
8/28/201446.0046.6845.9646.61678,581
8/27/201445.7946.5145.6746.10732,039
8/26/201444.3546.0744.3545.85933,058
8/25/201444.1544.7043.9144.301,106,612
8/22/201443.1244.1042.9843.891,069,222
8/21/201442.4943.2842.2543.18757,110
8/20/201441.9042.6341.5842.43719,290
8/19/201441.0042.1040.6141.97887,158
8/18/201440.7941.1940.3840.74522,660
8/15/201441.9942.1440.1440.431,303,192
8/14/201441.3342.0341.2741.85390,445
8/13/201440.7541.6540.7541.331,059,569
8/12/201440.6541.0040.3140.582,536,298
8/11/201440.9241.0440.3540.57482,019
8/8/201439.8140.7339.6540.63382,060
8/7/201441.5941.5939.7239.80567,151
8/6/201440.3041.6540.1341.56419,401
8/5/201441.4041.5540.2540.42385,836
8/4/201440.2542.0140.2041.70621,744
8/1/201440.6441.2040.2440.33906,405
7/31/201441.2842.7639.2340.851,838,913
7/30/201443.9543.9942.8543.191,009,178
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center