$42.30 -0.74 (%) Molina Healthcare Inc - NYSE

Sep. 30, 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
9/30/201443.0043.0942.2942.30331,161
9/29/201442.5643.4542.5643.04294,316
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
7/29/201444.1144.1243.0743.69771,957
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center