$54.16 +2.68 (%) Molina Healthcare Inc - NYSE

Feb. 11, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
2/10/201651.3752.8850.0751.481,627,290
2/9/201650.3652.2248.0051.481,455,800
2/8/201651.3752.1250.0151.131,091,797
2/5/201655.3655.4051.7152.261,125,844
2/4/201653.9355.6753.0355.431,017,183
2/3/201653.9354.6251.7653.95933,604
2/2/201654.2654.4353.2853.84911,863
2/1/201654.9455.3054.0654.40906,477
1/29/201653.8555.5253.8554.91949,040
1/28/201654.4655.2253.1153.66695,585
1/27/201656.2156.2254.1054.39519,604
1/26/201654.4355.8753.5755.70703,584
1/25/201656.3656.8554.3054.51999,544
1/22/201655.7357.3755.3356.301,027,726
1/21/201655.2656.3253.8355.421,612,917
1/20/201653.3956.4052.0255.281,505,551
1/19/201653.7855.2453.4054.021,565,226
1/15/201653.7454.8451.7853.78974,938
1/14/201655.0255.5954.3055.00671,477
1/13/201656.5557.2854.6255.12837,049
1/12/201656.0957.1755.5556.56835,101
1/11/201656.3056.9555.3155.93778,287
1/8/201657.2857.7556.0756.21731,432
1/7/201658.8358.9657.1957.28936,008
1/6/201660.0360.8358.8059.76384,021
1/5/201659.7661.3759.4760.57627,110
1/4/201659.1659.9858.4659.37631,150
12/31/201560.4561.0859.3260.13646,903
12/30/201561.6662.2060.7560.79332,684
12/29/201561.5062.5860.7461.63392,673
12/28/201561.0261.9060.4561.61361,923
12/24/201561.0061.6060.9561.18192,366
12/23/201560.8461.6260.8461.33419,112
12/22/201561.8962.3360.4261.28448,586
12/21/201560.5161.8460.0961.68836,189
12/18/201558.5162.0558.5160.332,313,855
12/17/201558.9259.7058.6558.98644,377
12/16/201558.6059.7857.7958.95605,526
12/15/201557.3958.7957.0258.48760,071
12/14/201558.1159.8556.6757.02670,084
12/11/201557.6259.1457.4057.951,186,277
12/10/201558.6559.6757.9858.36843,219
12/9/201558.4359.5057.8858.81801,686
12/8/201558.6559.3958.3258.92714,925
12/7/201560.3360.4458.4058.78553,389
12/4/201559.4560.8959.3260.45481,029
12/3/201561.1961.6658.5259.14708,560
12/2/201562.7663.0960.9561.24844,452
12/1/201560.3962.8560.2662.58512,049
11/30/201562.0862.7460.2160.26894,454
11/27/201560.6562.2360.2361.98393,180
11/25/201561.3062.0259.8560.39640,338
11/24/201559.7662.1559.6761.45774,970
11/23/201559.3760.7858.2160.331,220,579
11/20/201556.2760.1056.2759.091,479,512
11/19/201562.6462.6455.4955.603,300,154
11/18/201562.9463.6262.4463.39399,398
11/17/201562.7764.4162.2462.88418,245
11/16/201561.7662.8661.6762.61905,789
11/13/201561.3462.8860.6061.76798,451
11/12/201562.4063.1661.5161.73688,605
11/11/201565.5965.7262.2762.50865,703
11/10/201565.8266.2365.0865.19544,621
11/9/201565.8766.3665.0665.83813,029
11/6/201565.3866.6764.7166.14880,951
11/5/201563.8665.8663.5665.701,351,055
11/4/201564.4365.0362.9163.80790,666
11/3/201564.0964.9563.7164.381,031,348
11/2/201562.6065.5061.5064.961,414,410
10/30/201566.5066.5060.8362.003,165,881
10/29/201567.7868.9166.6266.96968,237
10/28/201565.8967.9864.2767.80967,059
10/27/201564.4466.3563.8166.08803,979
10/26/201563.7664.9262.8264.341,055,082
10/23/201563.3864.3462.6863.741,556,024
10/22/201566.6566.8061.1562.862,367,407
10/21/201569.0869.9064.8866.71971,198
10/20/201570.0070.5167.9168.90771,909
10/19/201568.8670.8268.8669.891,070,152
10/16/201568.6769.7268.1669.001,096,783
10/15/201566.9668.4366.2068.381,124,950
10/14/201569.0069.3067.0267.381,433,060
10/13/201567.0070.0067.0069.122,646,184
10/12/201565.7767.3865.4167.17711,912
10/9/201563.8365.9963.5165.64983,151
10/8/201564.0265.0063.0064.11718,575
10/7/201564.8165.2362.4464.001,959,465
10/6/201567.2167.9963.3064.951,597,489
10/5/201569.9170.2666.2567.37871,173
10/2/201566.1669.7265.7969.69822,655
10/1/201568.6369.7466.4566.79869,382
9/30/201567.5069.2767.3468.851,197,636
9/29/201567.7568.4265.7266.721,384,283
9/28/201571.9072.2365.9268.021,376,136
9/25/201577.3177.7071.7471.881,036,679
9/24/201576.6976.9175.2476.601,083,339
9/23/201576.6777.5275.9877.08715,727
9/22/201577.2977.9875.2676.19604,236
9/21/201578.8579.3476.8278.02575,935
9/18/201579.2280.2776.6677.921,377,878
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center