$71.01 -0.14 (%) Molina Healthcare Inc - NYSE

May. 22, 2015 | 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
5/22/201571.1071.9870.5971.011,085,186
5/21/201570.3571.3870.2071.15697,384
5/20/201570.5570.7770.0070.35601,438
5/19/201569.5071.3469.3170.121,699,944
5/18/201569.2769.9568.8069.36653,698
5/15/201569.3169.7568.2369.25468,146
5/14/201568.4469.4367.4769.17843,447
5/13/201567.9769.1967.8168.17981,182
5/12/201565.6468.1565.5267.861,382,409
5/11/201565.1167.2865.1165.96944,805
5/8/201562.0266.0461.7865.122,511,647
5/7/201558.4459.6157.8658.23763,264
5/6/201558.8059.2257.3558.34853,387
5/5/201559.5459.8757.8958.25764,813
5/4/201559.5560.4159.3159.80513,182
5/1/201559.2460.0859.1559.55437,359
4/30/201559.5660.9358.8059.23811,047
4/29/201562.4562.4859.2859.67890,412
4/28/201562.6063.1760.7762.92423,305
4/27/201563.8664.4961.7762.09335,440
4/24/201564.1164.1263.6263.85269,481
4/23/201562.9163.9962.5763.98303,574
4/22/201563.8963.9762.2863.02324,961
4/21/201563.3164.1563.2963.73316,124
4/20/201563.5963.9262.8462.92563,002
4/17/201564.1664.4662.5362.97450,010
4/16/201564.5565.1564.2364.701,044,121
4/15/201566.7566.7663.7564.12640,988
4/14/201566.9066.9065.7366.35673,998
4/13/201567.1167.5366.3866.47455,073
4/10/201566.9567.0466.2766.66363,837
4/9/201567.2867.9866.1766.71547,653
4/8/201566.3467.9466.0967.50791,734
4/7/201567.7067.9966.3066.53295,160
4/6/201566.8967.7066.6767.50424,265
4/2/201566.6767.7166.3067.23459,479
4/1/201567.2767.4365.8466.311,308,284
3/31/201566.2667.5866.0767.29896,876
3/30/201565.9266.6565.5766.30485,625
3/27/201564.2365.4464.2065.36402,033
3/26/201564.2464.7263.3064.34349,509
3/25/201565.3166.6064.6164.62735,481
3/24/201565.0465.6364.9265.29514,142
3/23/201564.8965.8464.7564.99311,336
3/20/201565.6565.6564.3564.89604,851
3/19/201564.4765.6064.4765.13599,645
3/18/201563.8064.9163.5864.42592,008
3/17/201563.0063.8462.3563.77551,220
3/16/201562.4163.9762.3863.16461,100
3/13/201562.1962.7061.4162.26328,339
3/12/201560.3662.6860.3662.19582,630
3/11/201560.9361.4660.0060.141,650,193
3/10/201562.0062.0960.4160.88659,215
3/9/201561.8362.3161.5262.00409,625
3/6/201561.7062.0560.8761.27490,586
3/5/201561.9162.6861.5462.27527,605
3/4/201561.4062.7461.0861.651,040,822
3/3/201563.2663.4861.4161.68661,053
3/2/201563.6863.9963.1363.44347,314
2/27/201563.7464.3363.2063.69622,140
2/26/201563.8264.1263.2063.76332,859
2/25/201563.6764.1963.1663.64896,890
2/24/201563.2763.9662.4463.53862,507
2/23/201562.1563.5262.1563.27666,380
2/20/201561.3062.5461.2462.15741,130
2/19/201561.8762.2560.5361.12847,643
2/18/201560.3862.2560.3861.831,069,424
2/17/201559.7961.4059.1960.381,342,465
2/13/201559.8360.5459.0059.661,501,096
2/12/201558.9959.8557.8059.401,124,317
2/11/201556.2858.8156.2658.381,461,596
2/10/201551.2856.8950.9556.263,107,634
2/9/201551.6651.7850.1850.48626,525
2/6/201552.5352.5851.4851.70688,451
2/5/201551.9153.1651.6552.59711,453
2/4/201550.2452.1650.2151.68747,775
2/3/201550.4551.4949.8550.52842,993
2/2/201550.9251.0949.4350.44470,917
1/30/201552.0452.4950.7350.91761,198
1/29/201551.9952.7251.3852.50558,713
1/28/201552.8853.0851.8051.93461,813
1/27/201551.4052.8751.4052.46479,235
1/26/201551.4152.1151.1151.97576,747
1/23/201551.6252.3951.5151.53393,392
1/22/201550.9451.5650.2351.53464,450
1/21/201549.7551.2049.6150.49568,856
1/20/201550.3750.5549.4050.01648,828
1/16/201549.6050.5449.3750.19384,728
1/15/201550.3750.7449.5649.87662,485
1/14/201551.1651.2149.9150.28952,611
1/13/201550.6151.8450.3151.78489,753
1/12/201550.9151.1949.8950.13393,795
1/9/201551.4951.5550.3750.86318,177
1/8/201551.0051.6950.3551.51886,966
1/7/201550.6351.0749.9450.46847,331
1/6/201551.7852.1649.8550.36784,418
1/5/201552.1352.7551.0651.43623,433
1/2/201553.9054.3052.3552.43471,189
12/31/201453.4454.4453.4253.53363,717
12/30/201453.3554.1253.1453.39237,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center