$53.25 +0.56 (%) Molina Healthcare Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
12/2/201652.9454.0852.5553.251,088,750
12/1/201652.5853.5052.4452.691,071,164
11/30/201653.1353.7352.6052.861,397,432
11/29/201653.2053.8152.5353.59857,717
11/28/201652.7852.7852.1752.41596,423
11/25/201652.6053.1552.4352.60163,272
11/23/201651.7352.9751.7352.561,142,545
11/22/201652.7952.9451.4652.00842,092
11/21/201652.1552.8552.1552.43554,940
11/18/201652.3152.6051.7752.32681,352
11/17/201651.8553.1051.4852.311,291,385
11/16/201651.4652.0850.8951.911,104,182
11/15/201650.0351.6049.4251.341,314,217
11/14/201647.7050.7947.4149.931,332,757
11/11/201649.8650.7046.9747.534,144,822
11/10/201650.2551.0649.5250.381,919,537
11/9/201651.2553.6249.3249.496,641,527
11/8/201657.2259.0656.8058.76761,114
11/7/201654.9958.3154.9857.50985,321
11/4/201653.2554.6653.0753.82700,105
11/3/201653.8654.5552.9453.01467,292
11/2/201654.0654.7653.7753.86529,221
11/1/201654.5254.6753.4453.94757,071
10/31/201655.2255.3354.1454.41909,833
10/28/201654.9856.5053.5954.592,575,011
10/27/201658.0458.7457.5157.70685,873
10/26/201659.1859.8456.9258.02862,300
10/25/201659.8260.6659.0559.42647,518
10/24/201659.8360.4559.5559.601,120,392
10/21/201657.9659.6557.7559.50766,891
10/20/201658.5858.8558.0658.24568,729
10/19/201657.6858.5957.2558.47711,987
10/18/201657.0858.5556.7757.69607,695
10/17/201656.1056.4655.5855.94232,415
10/14/201656.4456.6955.6055.98598,655
10/13/201656.6856.6955.6956.11436,467
10/12/201657.3957.7456.5556.98548,452
10/11/201658.6058.9857.1257.53885,207
10/10/201656.9259.0056.9258.95512,518
10/7/201657.6157.7556.8657.01375,849
10/6/201656.8357.4556.4257.37292,861
10/5/201656.5457.1256.5457.11381,114
10/4/201656.6857.3156.0356.49332,794
10/3/201657.9157.9156.5556.73436,662
9/30/201657.7858.5757.0958.32415,007
9/29/201657.9858.4557.2657.30304,928
9/28/201658.2558.7457.3858.19257,853
9/27/201657.7458.1657.2258.09353,612
9/26/201658.4858.6357.5157.56546,113
9/23/201658.7659.1558.3458.72599,486
9/22/201658.2659.0958.2658.88626,173
9/21/201656.8358.4456.8358.41631,073
9/20/201657.4157.4556.4556.84413,175
9/19/201656.4858.1556.4157.061,106,241
9/16/201655.4956.5855.4255.74698,974
9/15/201654.4555.5354.1355.49448,277
9/14/201654.8855.2954.3054.69571,651
9/13/201656.1756.6954.5054.811,109,553
9/12/201656.0556.5055.5156.43689,022
9/9/201656.6857.0655.9656.29765,297
9/8/201655.0057.7555.0057.091,464,684
9/7/201655.0057.2355.0056.94893,630
9/6/201655.2356.3654.4455.001,021,101
9/2/201653.6455.3353.0655.331,285,517
9/1/201653.6754.1352.7853.54487,115
8/31/201654.4154.5753.0553.81447,631
8/30/201653.9854.3453.7754.32758,693
8/29/201654.3154.3253.7654.10600,918
8/26/201654.6954.9453.6754.14471,831
8/25/201655.1055.5054.6254.70580,781
8/24/201656.1856.4755.0855.29389,528
8/23/201656.1756.6855.9056.21442,086
8/22/201656.3256.8255.9556.17342,430
8/19/201656.1656.7255.5856.14359,041
8/18/201655.6456.8755.5756.19681,358
8/17/201657.3557.4355.3655.76798,790
8/16/201657.5457.7256.3257.401,923,680
8/15/201657.7357.9657.5157.58346,871
8/12/201657.6757.9557.3857.85410,553
8/11/201657.6658.3657.5457.71545,673
8/10/201658.2358.2657.5457.79386,852
8/9/201658.1458.4657.7058.19621,515
8/8/201658.8258.8258.0558.29489,301
8/5/201658.1159.5057.9158.79724,378
8/4/201658.6358.8557.8758.00768,325
8/3/201656.8859.1056.8858.571,228,903
8/2/201656.9358.3756.2757.021,598,590
8/1/201656.7256.8855.4156.161,071,685
7/29/201656.7657.2956.0756.811,113,140
7/28/201653.3759.6652.9457.214,317,780
7/27/201651.6451.6449.8650.591,409,145
7/26/201652.5453.0651.7351.961,823,096
7/25/201652.8553.0052.1052.82679,239
7/22/201652.7653.3852.7653.041,165,179
7/21/201652.4353.5652.3552.81999,301
7/20/201652.3952.9952.1352.65595,093
7/19/201652.1152.5351.3852.11746,404
7/18/201652.1952.7551.9352.51558,462
7/15/201652.1252.3651.9152.01369,936
7/14/201652.3052.3951.7252.00827,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center