MOLINA HEALTHCARE $37.76

down -0.45


24/5/2013 04:24 PM  |  NYSE : MOH  |  Industries : Finance and Insurance / Insurance Carriers
Type:

MOH historical data

Date Open High Low Close Volume
5/24/2013 38.09 38.09 37.26 37.76 2189
5/23/2013 37.88 38.39 37.45 38.21 2878
5/22/2013 37.64 38.48 37.64 38.14 8078
5/21/2013 37.48 37.87 37.22 37.58 9301
5/20/2013 37.92 38.03 37.31 37.50 6564
5/17/2013 38.21 38.30 37.74 38.04 5596
5/16/2013 37.96 38.28 37.95 38.18 11266
5/15/2013 37.79 38.07 37.67 38.06 7656
5/14/2013 36.82 38.02 36.77 37.87 8594
5/13/2013 36.76 37.14 36.32 36.94 5152
5/10/2013 35.90 37.01 35.81 36.98 10602
5/9/2013 35.41 35.98 35.05 35.96 5948
5/8/2013 34.60 35.47 34.60 35.47 5439
5/7/2013 34.29 34.65 34.04 34.46 3562
5/6/2013 33.92 34.47 33.80 34.29 4511
5/3/2013 34.45 34.63 33.69 33.92 3928
5/2/2013 33.21 34.41 33.04 34.25 7401
5/1/2013 33.20 33.40 32.93 33.15 4588
4/30/2013 33.14 33.41 32.81 33.20 3447
4/29/2013 33.52 33.90 33.00 33.15 5251
4/26/2013 33.27 34.28 33.10 33.27 8229
4/25/2013 33.00 33.47 32.82 33.23 7171
4/24/2013 33.17 33.46 32.73 32.76 7822
4/23/2013 32.54 33.13 32.53 32.91 3193
4/22/2013 32.77 32.79 31.91 32.33 3588
4/19/2013 32.83 33.14 32.55 32.81 4306
4/18/2013 32.82 33.39 32.59 32.84 10587
4/17/2013 33.34 33.48 33.06 33.20 5613
4/16/2013 33.40 33.63 32.94 33.56 8475
4/15/2013 33.30 33.56 32.98 33.17 18167
4/12/2013 32.83 33.65 32.83 33.46 10396
4/11/2013 32.64 33.15 32.44 32.96 7580
4/10/2013 31.98 32.77 31.90 32.70 10850
4/9/2013 31.21 31.96 31.18 31.90 9675
4/8/2013 30.84 31.27 30.64 31.24 6097
4/5/2013 30.48 31.00 30.48 30.84 7298
4/4/2013 30.71 31.50 30.26 30.80 8591
4/3/2013 31.56 31.93 30.71 30.75 7858
4/2/2013 31.33 32.17 31.05 31.61 15053
4/1/2013 30.82 31.18 30.31 30.76 12736
3/28/2013 31.82 31.83 30.77 30.87 11171
3/27/2013 31.42 31.79 31.08 31.76 13667
3/26/2013 31.41 31.84 31.18 31.54 13981
3/25/2013 31.59 31.75 31.18 31.32 7888
3/22/2013 31.94 32.06 31.53 31.60 5754
3/21/2013 32.25 32.30 31.67 31.87 4841
3/20/2013 32.62 32.94 32.27 32.36 6085
3/19/2013 32.79 32.80 32.29 32.50 10673
3/18/2013 32.60 33.24 32.47 32.70 5267
3/15/2013 33.46 33.60 32.60 32.85 8738
3/14/2013 33.33 33.49 32.53 33.31 7154
3/13/2013 32.79 33.55 32.38 33.29 8494
3/12/2013 33.06 33.15 32.51 32.67 5572
3/11/2013 32.87 33.20 32.75 33.02 3423
3/8/2013 32.96 33.33 32.80 33.00 2824
3/7/2013 32.40 33.17 32.25 32.92 6144
3/6/2013 31.95 32.79 31.88 32.44 4358
3/5/2013 31.73 32.12 31.57 31.97 2349
3/4/2013 31.81 31.97 31.50 31.68 6361
3/1/2013 31.75 32.38 31.25 32.11 7564
2/28/2013 32.38 32.38 31.75 31.91 6606
2/27/2013 32.13 32.55 31.75 32.44 3703
2/26/2013 32.39 32.55 31.78 32.16 6705
2/25/2013 33.02 33.02 32.23 32.29 4881
2/22/2013 33.40 33.41 32.80 32.84 7887
2/21/2013 33.00 33.26 32.53 33.18 9308
2/20/2013 33.36 33.41 32.71 32.75 4757
2/19/2013 32.74 33.41 32.25 33.41 7555
2/15/2013 32.95 33.25 32.77 33.14 11064
2/14/2013 32.97 33.25 32.65 33.04 6338
2/13/2013 33.48 33.85 32.40 32.99 22409
2/12/2013 31.18 32.62 30.97 32.61 75207
2/11/2013 31.45 31.71 30.75 30.77 20692
2/8/2013 32.05 32.80 31.08 31.88 19519
2/7/2013 28.91 29.11 28.41 28.87 2734
2/6/2013 28.77 28.98 28.49 28.98 1974
2/5/2013 28.69 28.98 28.21 28.94 2678
2/4/2013 28.66 28.97 28.36 28.50 2067
2/1/2013 28.88 28.96 28.57 28.87 2687
1/31/2013 28.46 28.87 28.29 28.71 1616
1/30/2013 28.89 29.06 28.43 28.53 1802
1/29/2013 28.93 29.24 28.83 29.00 2052
1/28/2013 29.22 29.36 28.67 29.01 2470
1/25/2013 29.16 29.31 29.03 29.15 2026
1/24/2013 28.65 29.24 28.65 29.13 1742
1/23/2013 28.72 28.80 28.35 28.68 2405
1/22/2013 27.86 28.57 27.62 28.56 1872
1/18/2013 27.88 27.98 27.55 27.91 1474
1/17/2013 27.81 28.00 27.66 27.97 1267
1/16/2013 27.39 27.77 27.16 27.64 2940
1/15/2013 27.23 27.53 26.89 27.46 2454
1/14/2013 27.11 27.42 26.38 27.39 4088
1/11/2013 27.36 27.39 26.25 27.15 5002
1/10/2013 26.67 27.42 26.56 27.35 2999
1/9/2013 26.47 26.81 26.10 26.49 3411
1/8/2013 27.01 27.48 26.39 26.46 5529
1/7/2013 26.61 27.21 26.37 27.10 3340
1/4/2013 25.90 26.94 25.77 26.81 6265
1/3/2013 26.76 26.76 25.70 25.73 5467
1/2/2013 27.57 27.64 26.52 26.83 3996
Marketplace
Trading Center