$73.20 +0.53 (%) Molina Healthcare Inc - NYSE

Sep. 2, 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
9/2/201573.2573.6071.2573.201,254,950
9/1/201573.6674.4972.1672.671,116,151
8/31/201576.1977.8174.4874.59589,748
8/28/201576.0676.5975.4776.27671,843
8/27/201575.0476.6174.4176.07640,501
8/26/201574.0274.9571.7174.54738,872
8/25/201575.0875.1071.8171.98829,919
8/24/201571.5872.9969.9072.681,464,985
8/21/201574.0975.5572.8875.151,239,516
8/20/201578.6078.8974.8275.131,348,624
8/19/201579.9580.3378.3679.201,519,871
8/18/201580.9282.3780.1680.37679,332
8/17/201578.0082.1377.5981.501,513,725
8/14/201577.1178.4176.5578.19729,855
8/13/201575.8578.1975.3777.34990,432
8/12/201575.4875.6173.4575.45538,430
8/11/201575.8976.7475.5976.23640,370
8/10/201576.0277.0475.5776.56537,935
8/7/201575.9475.9573.9975.64739,230
8/6/201577.5577.7375.8076.32902,794
8/5/201575.9578.4875.7877.241,418,180
8/4/201577.0077.2674.8075.40636,991
8/3/201575.7177.3075.1076.611,306,040
7/31/201572.5776.9772.5775.434,000,740
7/30/201568.5668.8867.2868.00749,773
7/29/201569.0569.2167.8268.83545,272
7/28/201568.8669.1266.9068.57678,983
7/27/201569.2869.4667.8868.42629,514
7/24/201570.9671.2368.8369.31580,805
7/23/201572.9873.0071.2171.34460,702
7/22/201572.3072.8171.6772.42524,789
7/21/201572.8073.0370.9572.56661,966
7/20/201573.4373.4472.5072.98442,845
7/17/201572.8873.6372.4673.43615,550
7/16/201573.1973.2871.4172.711,171,568
7/15/201572.2573.6972.0073.131,032,228
7/14/201569.9172.1269.9071.91814,028
7/13/201570.3670.6969.4469.78557,418
7/10/201568.7469.8068.2769.71790,318
7/9/201568.4268.9567.8367.96490,361
7/8/201568.5668.7967.1267.53639,497
7/7/201570.7570.7567.2568.82899,410
7/6/201568.6570.7168.0370.701,266,542
7/2/201572.1472.2669.2569.361,549,962
7/1/201570.9471.5970.4371.30839,440
6/30/201570.7670.8469.7470.306,309,044
6/29/201570.1371.3870.0170.09631,203
6/26/201571.8872.3170.1570.45830,782
6/25/201570.2272.1869.9571.53882,973
6/24/201570.0070.9369.8670.151,115,616
6/23/201569.9870.4869.5370.40670,372
6/22/201569.7970.3169.4169.73930,069
6/19/201568.3169.2468.0068.87835,046
6/18/201569.2069.4668.0168.18642,019
6/17/201569.3570.3368.2968.831,573,299
6/16/201568.3569.1368.1168.78763,383
6/15/201567.9169.1467.3468.20837,823
6/12/201568.3468.7367.8467.98853,035
6/11/201568.2068.8867.9968.72690,313
6/10/201567.3868.2966.9968.20863,535
6/9/201567.2067.5565.7467.511,192,227
6/8/201567.5167.9867.0367.431,128,934
6/5/201566.5967.6866.5967.421,684,737
6/4/201567.2867.7365.8466.745,141,539
6/3/201570.3970.5968.2568.251,967,488
6/2/201572.1772.3569.9170.35964,209
6/1/201572.8473.0571.3472.27806,882
5/29/201571.7073.9870.3872.741,342,625
5/28/201571.5372.0870.9471.71918,144
5/27/201571.0072.1970.6671.61548,705
5/26/201571.0571.5670.2670.63641,839
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!