Molina Healthcare Inc $43.69

down -0.49


29/7/2014 04:04 PM  |  NYSE : MOH  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
7/28/201443.7044.2643.4944.18409,788
7/25/201443.4344.5042.7243.591,341,338
7/24/201446.2346.5845.9546.23253,217
7/23/201446.3446.4745.9746.23187,717
7/22/201445.7746.9245.6946.36377,488
7/21/201445.5445.8445.2945.33237,622
7/18/201445.1545.8745.1145.65423,257
7/17/201444.6546.4644.3645.18970,807
7/16/201445.5045.5844.5444.70329,619
7/15/201445.9746.1545.0745.17335,177
7/14/201446.0847.2245.5945.96475,814
7/11/201445.8245.9645.3245.54290,782
7/10/201445.8146.4845.4446.02250,878
7/9/201445.4746.2445.2645.95892,834
7/8/201446.1146.1144.9445.65446,977
7/7/201446.6846.9745.6546.24482,361
7/3/201446.2447.0045.9646.97252,898
7/2/201446.0046.5745.6646.09416,907
7/1/201444.2946.6344.1246.101,032,285
6/30/201444.5145.1344.2744.631,394,925
6/27/201444.9645.5544.4344.58668,682
6/26/201444.7045.1144.1344.53277,581
6/25/201444.5545.0644.1244.70720,195
6/24/201445.2245.3944.5344.69598,680
6/23/201445.7746.1745.1545.33397,855
6/20/201445.2245.8344.9345.78567,439
6/19/201444.9345.3844.3345.26712,194
6/18/201444.6245.1344.2044.97419,454
6/17/201444.0744.7743.8244.71372,487
6/16/201444.2844.6343.7044.08958,697
6/13/201444.4744.4743.7644.26410,414
6/12/201444.3244.5243.8844.48267,825
6/11/201444.3044.8444.3044.37480,216
6/10/201443.8944.7443.7644.57494,748
6/9/201444.4944.4943.7144.06425,149
6/6/201443.8444.6043.8144.40434,475
6/5/201443.5144.0143.0843.60784,330
6/4/201443.4543.7743.1443.31495,407
6/3/201443.4343.7642.6543.71856,121
6/2/201443.1144.2643.0543.75861,493
5/30/201443.6143.6942.7543.09643,313
5/29/201442.9543.9142.9343.55826,489
5/28/201442.5742.9642.2542.84670,621
5/27/201442.0442.6741.6942.59676,234
5/23/201441.7142.4041.4841.63519,965
5/22/201441.5242.0140.9441.71617,270
5/21/201441.0041.6540.9041.35575,660
5/20/201442.2542.4740.7541.011,398,632
5/19/201441.7143.1141.7142.43932,689
5/16/201441.7941.8641.1241.68656,154
5/15/201441.6341.8940.4841.80552,174
5/14/201441.4741.8241.1941.75444,334
5/13/201442.0142.1841.2941.501,408,518
5/12/201441.6842.4941.6641.95602,502
5/9/201440.5342.0040.5341.52647,965
5/8/201440.4940.9540.3140.68608,236
5/7/201440.2240.7039.9540.50848,444
5/6/201439.9640.4139.5040.23773,773
5/5/201439.0040.2038.6239.97812,168
5/2/201438.4439.8738.4439.081,666,508
5/1/201437.5138.2837.2637.82845,405
4/30/201437.1737.6336.8237.40421,386
4/29/201437.0037.0936.6037.09417,640
4/28/201436.5936.9136.1536.90661,195
4/25/201436.4136.7335.9536.43343,160
4/24/201436.5736.8735.8436.56629,512
4/23/201435.7136.3935.0736.291,019,016
4/22/201434.0235.8134.0235.69966,760
4/21/201433.4833.9033.3333.58229,611
4/17/201434.2334.2632.8633.33760,643
4/16/201435.2635.2734.3834.74521,664
4/15/201434.8935.0934.3534.95493,025
4/14/201434.7935.1134.4434.74284,091
4/11/201435.1135.3434.4334.59261,708
4/10/201436.2436.2435.1435.32414,291
4/9/201435.9336.2835.6236.26466,649
4/8/201434.8835.9834.6335.96892,092
4/7/201434.9935.2234.4934.89447,508
4/4/201437.1537.1735.2735.31764,197
4/3/201436.7437.1736.1037.01497,608
4/2/201437.5037.6136.4836.69722,831
4/1/201437.6738.3437.3037.50697,406
3/31/201437.6737.6736.8337.56922,787
3/28/201437.3937.8837.1837.48251,531
3/27/201438.2938.3137.0837.38816,771
3/26/201437.9838.3337.4438.14503,277
3/25/201438.1438.4837.4737.83630,553
3/24/201438.3738.7337.6538.05419,430
3/21/201438.2438.8738.0438.40543,265
3/20/201437.4138.5037.4137.99753,493
3/19/201436.8837.5836.7837.41476,607
3/18/201435.9237.0735.9236.80312,141
3/17/201435.8836.1935.6835.93286,535
3/14/201436.3036.5135.5335.76411,904
3/13/201437.3437.3436.3336.40325,485
3/12/201437.0337.4637.0337.14305,691
3/11/201437.7537.9436.9637.27495,447
3/10/201437.5737.9737.5037.70626,865
3/7/201437.3737.8437.1237.60403,039
3/6/201437.6737.8537.2337.27248,837
Trading Center